Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	21.58	22.10	20.64	20.75	0	-0.98(-4.51%)
Jan 29, 2009	22.75	22.77	21.70	21.73	2,274,765	-1.27(-5.52%)
Jan 28, 2009	22.24	23.37	22.00	23.00	3,142,426	+1.42(+6.58%)
Jan 27, 2009	21.16	21.75	20.99	21.58	2,312,195	+0.37(+1.74%)
Jan 26, 2009	20.83	21.99	20.79	21.21	2,160,678	+0.03(+0.14%)
Jan 23, 2009	20.50	21.52	20.26	21.18	0	-0.03(-0.14%)
Jan 22, 2009	20.89	21.65	20.40	21.21	2,666,211	-0.52(-2.39%)
Jan 21, 2009	21.81	21.82	20.62	21.73	3,704,354	+0.43(+2.02%)
Jan 20, 2009	22.77	22.83	21.18	21.30	3,325,041	-1.54(-6.74%)
Jan 16, 2009	22.61	22.94	22.08	22.84	0	+0.76(+3.44%)
Jan 15, 2009	21.88	22.81	21.10	22.08	4,330,015	+0.13(+0.59%)
Jan 14, 2009	20.74	22.60	20.36	21.95	10,094,693	-0.05(-0.23%)
Jan 13, 2009	22.05	23.09	21.45	22.00	3,790,763	-0.06(-0.27%)
Jan 12, 2009	22.38	22.63	21.70	22.06	4,383,313	-0.34(-1.52%)
Jan 09, 2009	23.97	24.15	22.12	22.40	5,891,640	-1.68(-6.98%)
Jan 08, 2009	23.67	24.24	23.17	24.08	4,084,135	-0.75(-3.02%)
Jan 07, 2009	25.22	25.50	24.45	24.83	2,896,202	-1.06(-4.09%)
Jan 06, 2009	25.92	26.20	25.04	25.89	2,314,827	+0.23(+0.90%)
Jan 05, 2009	25.27	25.90	24.76	25.66	2,621,636	+0.12(+0.47%)
Jan 02, 2009	23.93	25.79	23.58	25.54	0	+1.91(+8.08%)
Jan 01, 2009	23.08	23.90	23.08	23.63	0	+0.00(+0.00%)
Dec 31, 2008	23.08	23.90	23.08	23.63	2,497,064	+0.60(+2.61%)
Dec 30, 2008	21.83	23.08	21.61	23.03	2,683,048	+1.53(+7.12%)
Dec 29, 2008	22.33	22.51	21.05	21.50	2,595,699	-0.92(-4.10%)
Dec 26, 2008	22.30	22.75	22.23	22.42	0	+0.08(+0.36%)
Dec 24, 2008	22.90	22.90	22.07	22.34	838,080	-0.08(-0.36%)
Dec 23, 2008	23.09	23.25	22.19	22.42	1,966,383	-0.42(-1.84%)
Dec 22, 2008	24.53	24.65	22.34	22.84	2,383,105	-1.69(-6.89%)
Dec 19, 2008	24.92	25.43	23.76	24.53	2,499,195	-0.19(-0.77%)
Dec 18, 2008	25.95	25.95	24.43	24.72	2,374,975	-1.02(-3.96%)
Dec 17, 2008	24.21	26.15	23.70	25.74	3,206,325	+1.31(+5.36%)
Dec 16, 2008	22.71	24.56	22.19	24.43	2,888,421	+2.03(+9.06%)
Dec 15, 2008	23.20	23.23	22.01	22.40	1,464,083	-0.41(-1.80%)
Dec 12, 2008	22.01	23.22	21.80	22.81	0	-0.43(-1.85%)
Dec 11, 2008	23.99	24.69	22.85	23.24	2,246,861	-0.96(-3.97%)
Dec 10, 2008	23.68	24.45	23.19	24.20	2,022,959	+0.84(+3.60%)
Dec 09, 2008	24.02	25.37	23.18	23.36	3,385,340	-0.99(-4.07%)
Dec 08, 2008	24.51	25.60	23.82	24.35	5,285,997	+0.65(+2.74%)
Dec 05, 2008	20.67	23.90	19.87	23.70	0	+2.45(+11.53%)
Dec 04, 2008	18.79	22.32	18.46	21.25	5,394,989	+2.07(+10.79%)
Dec 03, 2008	18.85	19.78	18.20	19.18	4,196,291	+0.34(+1.80%)
Dec 02, 2008	18.24	19.23	17.69	18.84	3,439,652	+0.86(+4.78%)
Dec 01, 2008	19.19	19.34	17.88	17.98	4,322,550	-1.81(-9.15%)
Nov 28, 2008	20.84	21.25	19.26	19.79	2,193,854	-1.12(-5.36%)
Nov 26, 2008	18.66	21.50	18.61	20.91	8,252,865	+0.08(+0.38%)
Nov 25, 2008	21.48	22.00	18.64	20.83	6,109,861	-0.22(-1.05%)
Nov 24, 2008	19.53	21.19	18.68	21.05	5,969,328	+1.57(+8.06%)
Nov 21, 2008	18.25	19.56	16.75	19.48	4,479,093	+1.62(+9.07%)
Nov 20, 2008	17.64	19.74	17.26	17.86	4,320,025	+0.15(+0.85%)
Nov 19, 2008	19.51	20.13	17.58	17.71	4,674,174	-2.01(-10.19%)
Nov 18, 2008	19.24	19.88	18.76	19.72	3,090,669	+0.30(+1.54%)
Nov 17, 2008	20.02	20.82	19.42	19.42	3,179,570	-0.89(-4.38%)
Nov 14, 2008	21.48	22.20	19.76	20.31	0	-2.13(-9.49%)
Nov 13, 2008	19.64	22.44	18.73	22.44	5,293,556	+2.91(+14.90%)
Nov 12, 2008	20.92	20.92	19.48	19.53	3,692,481	-1.63(-7.70%)
Nov 11, 2008	22.00	22.31	20.72	21.16	4,225,693	-1.54(-6.78%)
Nov 10, 2008	23.63	25.56	22.18	22.70	2,267,578	-0.32(-1.39%)
Nov 07, 2008	23.32	23.83	22.54	23.02	0	+0.00(+0.00%)
Nov 06, 2008	24.54	25.43	22.77	23.02	3,399,786	-1.88(-7.55%)
Nov 05, 2008	26.33	26.33	24.71	24.90	4,132,307	-1.83(-6.85%)
Nov 04, 2008	26.29	26.92	25.36	26.73	2,218,237	+1.62(+6.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.