Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	19.68	19.68	19.03	19.21	0	-0.35(-1.79%)
Jan 29, 2009	19.97	20.10	19.51	19.57	12,893,387	-0.51(-2.56%)
Jan 28, 2009	19.98	20.36	19.91	20.08	14,601,384	+0.36(+1.81%)
Jan 27, 2009	20.05	20.21	19.58	19.72	16,970,600	-0.24(-1.22%)
Jan 26, 2009	20.14	20.41	19.60	19.97	14,570,670	+0.14(+0.72%)
Jan 23, 2009	19.20	20.19	19.01	19.82	22,514,084	+0.28(+1.43%)
Jan 22, 2009	18.42	19.80	18.41	19.54	24,410,220	+0.71(+3.76%)
Jan 21, 2009	18.94	19.00	18.47	18.84	19,305,928	+0.17(+0.90%)
Jan 20, 2009	19.10	19.13	18.55	18.67	19,571,298	-0.46(-2.39%)
Jan 16, 2009	18.82	19.24	18.66	19.12	0	+0.48(+2.56%)
Jan 15, 2009	18.42	18.82	18.21	18.65	19,367,970	+0.19(+1.00%)
Jan 14, 2009	18.62	19.02	18.39	18.46	31,892,344	-0.56(-2.96%)
Jan 13, 2009	17.79	19.13	17.22	19.02	45,638,492	+1.25(+7.06%)
Jan 12, 2009	18.52	18.52	17.53	17.77	30,508,564	-0.54(-2.96%)
Jan 09, 2009	19.24	19.31	18.18	18.31	66,003,888	-2.60(-12.44%)
Jan 08, 2009	20.26	20.95	19.92	20.91	12,319,543	-0.04(-0.17%)
Jan 07, 2009	20.68	21.08	20.49	20.95	9,481,595	+0.03(+0.14%)
Jan 06, 2009	21.38	21.72	20.73	20.92	12,508,410	-0.32(-1.51%)
Jan 05, 2009	20.93	21.42	20.93	21.24	12,043,050	+0.30(+1.43%)
Jan 02, 2009	20.53	21.06	20.36	20.94	0	+0.46(+2.23%)
Jan 01, 2009	20.28	20.61	20.21	20.48	0	+0.00(+0.00%)
Dec 31, 2008	20.28	20.61	20.21	20.48	9,322,376	+0.29(+1.45%)
Dec 30, 2008	19.52	20.24	19.52	20.19	11,596,112	+0.78(+4.04%)
Dec 29, 2008	19.08	19.48	19.03	19.41	8,111,508	+0.36(+1.87%)
Dec 26, 2008	19.35	19.35	18.90	19.05	0	-0.22(-1.15%)
Dec 24, 2008	18.95	19.32	18.86	19.27	4,136,587	+0.37(+1.96%)
Dec 23, 2008	19.20	19.47	18.73	18.90	11,646,406	-0.28(-1.45%)
Dec 22, 2008	18.82	19.18	17.70	19.18	22,104,214	-0.04(-0.19%)
Dec 19, 2008	20.03	20.03	18.89	19.22	24,239,424	-0.22(-1.14%)
Dec 18, 2008	19.07	19.64	18.75	19.44	16,861,084	+0.54(+2.87%)
Dec 17, 2008	19.35	19.54	18.60	18.90	22,553,010	-0.88(-4.43%)
Dec 16, 2008	20.09	20.16	19.07	19.77	21,888,256	-0.17(-0.86%)
Dec 15, 2008	20.34	20.67	19.73	19.94	10,783,332	-0.33(-1.65%)
Dec 12, 2008	19.94	20.46	19.82	20.28	0	-0.25(-1.22%)
Dec 11, 2008	20.70	21.13	20.46	20.53	14,114,526	-0.21(-1.00%)
Dec 10, 2008	20.26	20.86	19.92	20.73	14,253,827	+0.58(+2.90%)
Dec 09, 2008	20.10	21.01	19.99	20.15	16,127,212	-0.14(-0.67%)
Dec 08, 2008	20.30	20.64	19.36	20.29	17,369,550	+0.41(+2.08%)
Dec 05, 2008	18.98	20.01	18.48	19.87	0	+0.64(+3.34%)
Dec 04, 2008	18.56	20.06	18.30	19.23	16,046,502	+0.46(+2.47%)
Dec 03, 2008	18.68	19.44	18.27	18.77	21,308,330	-0.53(-2.77%)
Dec 02, 2008	19.52	19.66	18.86	19.30	14,476,384	+0.01(+0.04%)
Dec 01, 2008	20.12	20.58	19.22	19.29	13,894,641	-1.33(-6.43%)
Nov 28, 2008	19.85	20.67	19.84	20.62	7,735,386	+0.73(+3.65%)
Nov 26, 2008	19.42	20.02	18.89	19.89	18,392,252	+0.07(+0.36%)
Nov 25, 2008	20.49	21.16	19.35	19.82	18,696,890	-0.41(-2.01%)
Nov 24, 2008	19.05	20.65	18.70	20.23	18,598,732	+1.42(+7.54%)
Nov 21, 2008	19.59	19.59	16.53	18.81	36,520,432	-0.29(-1.53%)
Nov 20, 2008	19.60	20.76	18.82	19.10	22,792,328	-0.74(-3.74%)
Nov 19, 2008	20.47	21.27	19.75	19.84	15,062,318	-0.70(-3.40%)
Nov 18, 2008	20.15	20.65	19.79	20.54	15,697,952	+0.40(+1.98%)
Nov 17, 2008	20.61	20.68	19.82	20.14	17,617,306	-0.75(-3.58%)
Nov 14, 2008	21.49	22.10	20.51	20.89	0	-1.01(-4.62%)
Nov 13, 2008	19.98	22.10	19.76	21.90	20,288,142	+1.72(+8.51%)
Nov 12, 2008	20.29	20.70	20.04	20.19	12,829,372	-0.39(-1.91%)
Nov 11, 2008	21.13	21.47	20.11	20.58	13,609,363	-0.58(-2.76%)
Nov 10, 2008	21.90	22.22	20.68	21.16	12,383,135	-0.43(-2.01%)
Nov 07, 2008	21.37	21.73	21.10	21.60	0	+0.32(+1.51%)
Nov 06, 2008	21.65	22.15	21.07	21.28	15,533,389	-0.60(-2.74%)
Nov 05, 2008	22.43	23.19	21.71	21.87	15,999,221	-0.77(-3.40%)
Nov 04, 2008	22.42	23.16	22.14	22.64	15,769,387	+0.67(+3.05%)

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.