Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	20.78	20.91	20.32	20.46	793,214	-0.23(-1.11%)
Jan 29, 2009	21.55	21.79	20.53	20.69	645,497	-1.16(-5.31%)
Jan 28, 2009	21.11	22.06	21.11	21.85	1,095,022	+1.10(+5.30%)
Jan 27, 2009	20.74	21.07	20.43	20.75	709,295	+0.18(+0.88%)
Jan 26, 2009	21.21	22.15	20.41	20.57	1,808,280	-0.64(-3.02%)
Jan 23, 2009	20.17	21.61	20.03	21.21	1,526,939	+0.62(+3.01%)
Jan 22, 2009	20.63	20.88	20.17	20.59	1,578,605	-0.51(-2.42%)
Jan 21, 2009	20.32	21.25	20.27	21.10	2,033,762	+1.10(+5.50%)
Jan 20, 2009	20.80	20.91	19.47	20.00	3,279,530	-1.51(-7.02%)
Jan 16, 2009	21.70	22.39	21.24	21.51	1,578,354	+0.32(+1.51%)
Jan 15, 2009	21.37	21.50	20.55	21.19	1,729,318	-0.06(-0.28%)
Jan 14, 2009	20.45	21.78	20.20	21.25	5,267,280	+0.62(+3.01%)
Jan 13, 2009	20.33	20.72	20.10	20.63	1,876,898	+0.27(+1.33%)
Jan 12, 2009	21.19	21.55	20.20	20.36	1,981,190	-0.97(-4.55%)
Jan 09, 2009	22.70	23.19	21.19	21.33	2,422,796	-1.12(-4.99%)
Jan 08, 2009	23.27	23.27	22.26	22.45	1,504,877	-1.13(-4.79%)
Jan 07, 2009	24.00	24.05	23.31	23.58	1,122,474	-0.57(-2.36%)
Jan 06, 2009	24.71	25.48	24.03	24.15	1,534,983	-0.53(-2.15%)
Jan 05, 2009	24.33	24.81	23.81	24.68	1,129,593	+0.42(+1.73%)
Jan 02, 2009	23.15	24.28	23.15	24.26	725,565	+1.11(+4.79%)
Dec 31, 2008	23.09	23.42	22.65	23.15	955,642	+0.26(+1.14%)
Dec 30, 2008	23.00	23.19	22.73	22.89	1,254,847	-0.18(-0.78%)
Dec 29, 2008	24.00	24.10	22.88	23.07	597,019	-0.73(-3.07%)
Dec 26, 2008	23.26	23.92	23.02	23.80	729,383	+0.79(+3.43%)
Dec 24, 2008	23.00	23.11	22.50	23.01	594,389	+0.01(+0.04%)
Dec 23, 2008	23.50	23.93	22.00	23.00	4,278,145	-1.25(-5.15%)
Dec 22, 2008	26.37	26.80	23.41	24.25	9,991,616	-4.99(-17.07%)
Dec 19, 2008	29.15	29.58	28.75	29.24	685,696	+0.05(+0.17%)
Dec 18, 2008	29.54	30.05	28.85	29.19	967,621	-0.32(-1.08%)
Dec 17, 2008	28.91	30.37	28.75	29.51	1,331,200	+0.33(+1.13%)
Dec 16, 2008	27.50	29.34	27.01	29.18	1,407,747	+1.88(+6.89%)
Dec 15, 2008	27.33	28.16	26.90	27.30	969,398	-0.12(-0.44%)
Dec 12, 2008	25.94	27.57	25.50	27.42	1,155,534	+0.97(+3.67%)
Dec 11, 2008	25.74	27.98	25.21	26.45	1,780,743	+0.78(+3.04%)
Dec 10, 2008	25.79	26.31	25.10	25.67	1,830,193	-1.01(-3.79%)
Dec 09, 2008	27.00	27.44	25.76	26.68	2,023,398	-0.37(-1.37%)
Dec 08, 2008	26.20	27.78	25.96	27.05	2,035,889	+1.59(+6.25%)
Dec 05, 2008	25.49	25.86	23.84	25.46	1,523,775	-0.04(-0.16%)
Dec 04, 2008	25.54	26.69	25.01	25.50	1,116,609	-0.55(-2.11%)
Dec 03, 2008	25.40	26.37	24.59	26.05	1,955,840	-0.02(-0.08%)
Dec 02, 2008	26.20	26.85	25.30	26.07	2,360,944	+0.40(+1.56%)
Dec 01, 2008	29.98	29.98	25.51	25.67	1,987,483	-5.23(-16.93%)
Nov 28, 2008	29.68	31.00	29.05	30.90	821,816	+0.83(+2.76%)
Nov 26, 2008	27.05	30.23	26.99	30.07	1,670,837	+2.78(+10.19%)
Nov 25, 2008	26.43	27.40	26.43	27.29	1,718,028	+0.96(+3.65%)
Nov 24, 2008	24.49	26.86	23.69	26.33	1,447,183	+2.64(+11.14%)
Nov 21, 2008	22.19	24.11	21.96	23.69	2,555,647	+2.12(+9.83%)
Nov 20, 2008	23.06	23.95	21.49	21.57	1,765,755	-1.52(-6.58%)
Nov 19, 2008	25.47	25.72	23.00	23.09	1,234,620	-2.19(-8.66%)
Nov 18, 2008	25.72	27.06	24.70	25.28	1,873,227	-0.12(-0.47%)
Nov 17, 2008	25.88	26.20	25.04	25.40	995,854	-0.85(-3.24%)
Nov 14, 2008	26.71	27.12	25.95	26.25	1,009,775	-1.20(-4.37%)
Nov 13, 2008	25.25	27.75	23.55	27.45	2,492,071	+1.44(+5.54%)
Nov 12, 2008	25.64	26.87	25.08	26.01	1,743,044	-0.82(-3.06%)
Nov 11, 2008	29.61	29.69	26.21	26.83	2,525,754	-4.16(-13.42%)
Nov 10, 2008	32.36	32.36	30.65	30.99	1,002,252	-0.01(-0.03%)
Nov 07, 2008	30.67	31.80	30.47	31.00	457,960	+0.71(+2.34%)
Nov 06, 2008	31.51	32.28	29.92	30.29	901,249	-1.93(-5.99%)
Nov 05, 2008	33.94	34.32	31.96	32.22	671,647	-2.28(-6.61%)
Nov 04, 2008	32.93	34.95	31.95	34.50	802,719	+2.33(+7.24%)

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.