Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	17.94	18.02	17.76	17.84	0	-0.61(-3.33%)
Jan 29, 2009	18.45	18.45	18.45	18.45	1,348	-0.64(-3.37%)
Jan 28, 2009	18.91	19.36	18.91	19.09	1,498	+0.83(+4.57%)
Jan 27, 2009	18.38	18.45	18.11	18.26	3,077	+0.22(+1.21%)
Jan 26, 2009	18.40	18.49	17.96	18.04	6,070	+0.05(+0.29%)
Jan 23, 2009	17.40	18.12	17.40	17.99	10,519	-0.23(-1.25%)
Jan 22, 2009	18.12	18.36	17.91	18.22	17,098	-0.40(-2.13%)
Jan 21, 2009	18.60	18.61	18.07	18.61	1,847	+0.40(+2.21%)
Jan 20, 2009	19.82	19.82	18.21	18.21	1,836	-1.63(-8.21%)
Jan 16, 2009	20.12	20.12	19.76	19.84	3,517	-0.03(-0.17%)
Jan 15, 2009	19.36	20.49	18.72	19.87	70,781	+0.31(+1.57%)
Jan 14, 2009	19.86	19.86	19.36	19.56	4,814	-0.60(-2.95%)
Jan 13, 2009	20.45	20.45	20.03	20.16	1,225	-0.36(-1.74%)
Jan 12, 2009	20.76	20.76	20.52	20.52	1,589	-0.74(-3.49%)
Jan 09, 2009	21.72	21.72	21.26	21.26	2,245	-0.70(-3.19%)
Jan 08, 2009	21.40	21.96	21.40	21.96	70,531	+0.36(+1.67%)
Jan 07, 2009	22.17	22.17	21.56	21.60	5,809	-0.86(-3.85%)
Jan 06, 2009	22.01	22.49	21.97	22.46	19,833	+0.82(+3.81%)
Jan 05, 2009	20.72	22.08	20.72	21.64	17,063	-0.65(-2.93%)
Jan 02, 2009	21.57	22.29	21.55	22.29	0	+0.37(+1.67%)
Jan 01, 2009	21.09	22.19	21.09	21.93	0	+0.00(+0.00%)
Dec 31, 2008	21.09	22.19	21.09	21.93	9,008	+1.09(+5.25%)
Dec 30, 2008	20.86	20.90	20.67	20.83	8,449	+0.34(+1.67%)
Dec 29, 2008	20.93	20.93	20.36	20.49	13,519	+0.07(+0.35%)
Dec 26, 2008	20.52	20.59	20.18	20.42	15,011	+0.19(+0.96%)
Dec 24, 2008	20.25	20.26	20.15	20.23	13,685	+0.21(+1.07%)
Dec 23, 2008	20.15	20.26	19.75	20.01	18,121	+0.22(+1.11%)
Dec 22, 2008	20.35	20.46	19.79	19.79	15,412	-2.98(-13.10%)
Dec 19, 2008	23.02	23.30	22.77	22.78	3,393	+0.72(+3.27%)
Dec 18, 2008	23.18	23.18	21.87	22.05	3,238	-0.53(-2.36%)
Dec 17, 2008	22.35	22.94	22.35	22.59	7,069	+0.62(+2.83%)
Dec 16, 2008	21.89	22.13	21.89	21.97	1,069	+0.24(+1.11%)
Dec 15, 2008	22.01	22.09	21.73	21.73	4,435	-0.69(-3.10%)
Dec 12, 2008	22.13	22.51	22.13	22.42	6,825	+0.39(+1.76%)
Dec 11, 2008	22.23	22.83	21.87	22.03	4,831	-0.30(-1.34%)
Dec 10, 2008	22.67	22.67	22.26	22.33	1,676	-0.49(-2.16%)
Dec 09, 2008	22.46	23.13	22.46	22.83	27,178	-0.55(-2.37%)
Dec 08, 2008	21.75	23.70	21.75	23.38	10,166	+1.50(+6.86%)
Dec 05, 2008	21.17	21.95	21.05	21.88	12,951	+0.21(+0.95%)
Dec 04, 2008	21.94	21.94	21.67	21.67	599	+0.09(+0.40%)
Dec 03, 2008	21.39	21.59	21.39	21.59	6,292	-0.27(-1.22%)
Dec 02, 2008	21.85	21.85	21.85	21.85	420	+0.54(+2.54%)
Dec 01, 2008	21.36	21.40	21.31	21.31	78,549	-0.58(-2.65%)
Nov 28, 2008	21.89	21.89	21.89	21.89	299	-0.61(-2.70%)
Nov 26, 2008	21.59	22.50	21.59	22.50	2,167	-0.27(-1.20%)
Nov 25, 2008	23.13	23.13	22.27	22.78	4,119	+0.75(+3.39%)
Nov 24, 2008	20.97	22.03	20.94	22.03	10,459	+0.63(+2.93%)
Nov 21, 2008	20.41	21.40	19.83	21.40	9,791	+2.71(+14.50%)
Nov 20, 2008	19.65	20.11	18.69	18.69	3,667	-2.07(-9.97%)
Nov 19, 2008	22.06	22.06	20.76	20.76	2,166	-0.34(-1.63%)
Nov 18, 2008	21.44	21.64	21.10	21.10	3,445	-0.81(-3.71%)
Nov 17, 2008	21.69	22.16	21.59	21.92	14,112	-0.49(-2.17%)
Nov 14, 2008	22.59	22.96	22.19	22.40	2,434	-1.50(-6.27%)
Nov 13, 2008	22.41	23.90	21.70	23.90	5,745	+1.80(+8.17%)
Nov 12, 2008	23.59	23.59	22.09	22.09	6,790	-1.93(-8.04%)
Nov 11, 2008	23.58	24.03	23.58	24.03	3,958	-0.97(-3.89%)
Nov 10, 2008	26.35	26.57	24.90	25.00	7,229	-0.85(-3.27%)
Nov 07, 2008	26.15	26.15	25.65	25.85	12,025	+0.91(+3.65%)
Nov 06, 2008	26.79	26.79	24.88	24.94	9,367	-2.24(-8.25%)
Nov 05, 2008	27.55	27.94	27.04	27.18	6,525	-1.00(-3.55%)
Nov 04, 2008	28.04	28.36	28.04	28.18	2,492	+2.07(+7.94%)

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.