Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	22.35	22.69	21.46	21.65	0	-0.66(-2.94%)
Jan 29, 2009	22.99	23.09	22.11	22.31	7,923,815	-0.94(-4.04%)
Jan 28, 2009	22.75	23.51	22.75	23.25	7,439,793	+0.92(+4.12%)
Jan 27, 2009	21.99	22.54	21.95	22.33	7,249,230	+0.60(+2.77%)
Jan 26, 2009	21.69	22.60	21.40	21.73	6,942,485	+0.01(+0.06%)
Jan 23, 2009	21.54	22.13	21.19	21.71	7,266,015	-0.11(-0.49%)
Jan 22, 2009	22.05	22.24	21.28	21.82	9,588,325	-0.56(-2.51%)
Jan 21, 2009	21.74	22.52	21.36	22.38	10,199,635	+1.03(+4.81%)
Jan 20, 2009	22.16	22.42	21.28	21.36	7,800,233	-2.48(-10.42%)
Jan 19, 2009	23.84	23.84	23.84	23.84	1,510	+1.56(+6.98%)
Jan 16, 2009	22.77	23.05	21.52	22.28	7,004,468	+0.02(+0.09%)
Jan 15, 2009	21.95	22.50	21.09	22.26	7,984,029	+0.32(+1.48%)
Jan 14, 2009	22.32	22.37	21.56	21.94	7,572,372	-0.80(-3.52%)
Jan 13, 2009	22.92	23.18	22.40	22.74	7,239,108	-0.25(-1.07%)
Jan 12, 2009	23.62	23.62	22.77	22.99	5,808,118	-0.66(-2.77%)
Jan 09, 2009	24.59	24.83	23.55	23.64	6,882,149	-0.85(-3.49%)
Jan 08, 2009	24.03	24.61	23.84	24.50	6,053,886	+0.15(+0.63%)
Jan 07, 2009	25.20	25.43	24.14	24.34	7,485,766	-1.55(-5.98%)
Jan 06, 2009	24.93	26.14	24.80	25.89	10,259,930	+1.19(+4.80%)
Jan 05, 2009	25.01	25.43	24.46	24.71	6,207,904	-0.42(-1.69%)
Jan 02, 2009	24.32	25.28	24.16	25.13	0	+0.89(+3.66%)
Jan 01, 2009	23.89	24.50	23.59	24.24	0	+0.00(+0.00%)
Dec 31, 2008	23.89	24.50	23.59	24.24	7,101,444	+0.46(+1.95%)
Dec 30, 2008	23.00	23.82	22.98	23.78	5,188,591	+1.07(+4.72%)
Dec 29, 2008	22.62	22.99	22.23	22.71	4,436,179	-0.07(-0.32%)
Dec 26, 2008	22.52	22.85	22.35	22.78	2,539,521	+0.42(+1.90%)
Dec 24, 2008	22.11	22.51	22.08	22.36	2,426,239	+0.26(+1.17%)
Dec 23, 2008	23.02	23.27	21.95	22.10	6,871,371	-0.73(-3.19%)
Dec 22, 2008	22.46	23.18	22.32	22.83	7,529,117	+0.30(+1.32%)
Dec 19, 2008	23.83	24.29	22.22	22.53	11,668,692	-0.64(-2.77%)
Dec 18, 2008	23.46	24.28	22.84	23.17	12,199,531	-0.80(-3.34%)
Dec 17, 2008	22.50	24.40	22.28	23.97	11,495,463	+0.96(+4.17%)
Dec 16, 2008	21.04	23.18	20.99	23.01	10,068,434	+2.02(+9.62%)
Dec 15, 2008	21.52	21.85	20.69	20.99	7,052,795	-0.44(-2.04%)
Dec 12, 2008	20.68	21.49	20.58	21.43	6,975,721	+0.27(+1.28%)
Dec 11, 2008	21.91	22.32	21.07	21.16	8,756,370	-0.91(-4.11%)
Dec 10, 2008	21.61	22.52	21.56	22.07	7,950,818	+0.65(+3.03%)
Dec 09, 2008	21.71	22.01	21.04	21.42	8,771,258	-0.60(-2.74%)
Dec 08, 2008	21.32	22.50	21.22	22.02	13,333,145	+1.30(+6.26%)
Dec 05, 2008	20.61	20.90	19.87	20.72	10,783,077	-0.17(-0.82%)
Dec 04, 2008	22.12	22.38	20.46	20.89	8,341,453	-1.42(-6.35%)
Dec 03, 2008	21.00	22.40	20.56	22.31	11,183,331	+1.09(+5.12%)
Dec 02, 2008	20.52	21.22	20.36	21.22	10,562,284	+1.03(+5.08%)
Dec 01, 2008	23.01	23.01	20.19	20.20	13,231,761	-3.57(-15.02%)
Nov 28, 2008	22.93	23.77	22.77	23.77	3,783,530	+0.75(+3.28%)
Nov 26, 2008	22.14	23.11	21.69	23.01	7,437,839	+0.16(+0.70%)
Nov 25, 2008	22.28	23.12	21.87	22.85	8,759,579	+0.90(+4.10%)
Nov 24, 2008	21.69	22.52	21.08	21.95	13,385,630	+0.64(+3.01%)
Nov 21, 2008	20.38	21.46	19.38	21.31	15,041,457	+1.46(+7.34%)
Nov 20, 2008	20.71	21.77	19.71	19.85	14,521,600	-1.09(-5.22%)
Nov 19, 2008	21.56	22.35	20.83	20.95	10,777,907	-0.73(-3.39%)
Nov 18, 2008	21.07	22.01	20.73	21.68	11,094,120	+0.66(+3.12%)
Nov 17, 2008	21.83	21.92	20.97	21.03	9,444,277	-1.09(-4.94%)
Nov 14, 2008	22.44	23.03	20.67	22.12	0	-1.66(-6.99%)
Nov 13, 2008	20.81	23.87	20.54	23.78	15,551,949	+3.08(+14.88%)
Nov 12, 2008	21.08	21.37	20.63	20.70	11,465,639	-0.35(-1.67%)
Nov 11, 2008	21.93	22.05	20.84	21.05	9,954,325	-1.23(-5.50%)
Nov 10, 2008	22.16	23.38	21.73	22.28	9,225,800	+0.97(+4.54%)
Nov 07, 2008	20.93	21.42	20.56	21.31	7,515,136	+0.50(+2.42%)
Nov 06, 2008	22.35	22.35	20.69	20.81	11,403,587	-1.83(-8.07%)
Nov 05, 2008	23.15	24.08	22.18	22.63	10,263,639	-1.11(-4.69%)
Nov 04, 2008	22.42	24.11	22.19	23.75	14,020,084	+2.19(+10.14%)

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.