Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	24.22	24.22	22.69	23.04	0	-0.72(-3.03%)
Jan 29, 2009	24.18	24.49	23.61	23.76	10,347,244	-0.70(-2.87%)
Jan 28, 2009	24.40	24.53	24.01	24.46	8,580,917	+0.30(+1.24%)
Jan 27, 2009	23.67	24.34	23.58	24.16	8,636,751	+0.65(+2.77%)
Jan 26, 2009	23.56	24.08	23.31	23.51	10,814,191	+0.09(+0.40%)
Jan 23, 2009	23.27	23.55	23.05	23.41	9,955,276	-0.24(-1.01%)
Jan 22, 2009	23.54	23.99	23.25	23.65	8,866,992	-0.28(-1.15%)
Jan 21, 2009	23.70	24.21	23.29	23.93	10,925,955	+0.53(+2.27%)
Jan 20, 2009	23.72	24.25	23.29	23.39	15,091,771	-0.46(-1.94%)
Jan 16, 2009	23.80	24.03	23.33	23.86	0	+0.36(+1.54%)
Jan 15, 2009	23.41	23.54	22.70	23.49	7,923,159	+0.05(+0.21%)
Jan 14, 2009	23.99	24.01	23.21	23.44	10,480,314	-0.66(-2.73%)
Jan 13, 2009	23.93	24.20	23.72	24.10	8,473,320	+0.24(+1.02%)
Jan 12, 2009	24.06	24.24	23.72	23.86	8,309,933	-0.22(-0.91%)
Jan 09, 2009	24.28	24.28	23.79	24.08	9,489,774	-0.21(-0.85%)
Jan 08, 2009	24.05	24.34	23.71	24.28	8,993,580	+0.12(+0.49%)
Jan 07, 2009	24.44	24.69	24.02	24.16	10,174,215	-0.59(-2.40%)
Jan 06, 2009	24.80	24.88	24.09	24.76	14,464,964	+0.07(+0.28%)
Jan 05, 2009	25.37	25.38	24.44	24.69	10,978,746	-0.69(-2.74%)
Jan 02, 2009	25.26	25.51	24.59	25.38	0	+0.19(+0.74%)
Jan 01, 2009	24.82	25.34	24.64	25.20	0	+0.00(+0.00%)
Dec 31, 2008	24.82	25.34	24.64	25.20	7,568,120	+0.38(+1.51%)
Dec 30, 2008	24.22	24.88	24.22	24.82	7,581,704	+0.74(+3.09%)
Dec 29, 2008	23.83	24.09	23.55	24.08	6,411,221	+0.31(+1.32%)
Dec 26, 2008	23.74	23.84	23.66	23.76	2,579,719	+0.11(+0.48%)
Dec 24, 2008	23.77	23.83	23.46	23.65	1,978,171	+0.19(+0.83%)
Dec 23, 2008	23.81	24.09	23.41	23.46	6,773,314	+0.09(+0.40%)
Dec 22, 2008	23.90	24.08	22.92	23.36	8,073,364	-0.58(-2.40%)
Dec 19, 2008	23.76	24.26	23.15	23.94	16,386,646	+0.87(+3.77%)
Dec 18, 2008	23.28	23.72	22.82	23.07	10,628,729	-0.04(-0.19%)
Dec 17, 2008	22.97	23.35	22.69	23.11	8,349,432	-0.17(-0.73%)
Dec 16, 2008	22.30	23.36	22.24	23.28	9,839,021	+1.18(+5.35%)
Dec 15, 2008	22.78	22.92	21.84	22.10	9,155,899	-0.68(-2.99%)
Dec 12, 2008	21.79	22.84	21.65	22.78	10,608,590	+0.49(+2.22%)
Dec 11, 2008	22.45	22.89	22.02	22.29	12,825,506	+0.38(+1.74%)
Dec 10, 2008	21.85	22.26	21.67	21.90	7,758,520	+0.28(+1.27%)
Dec 09, 2008	21.52	21.96	21.49	21.63	7,147,045	-0.18(-0.83%)
Dec 08, 2008	22.32	22.43	21.46	21.81	11,004,362	-0.05(-0.23%)
Dec 05, 2008	21.08	22.05	20.37	21.86	12,100,838	+0.66(+3.10%)
Dec 04, 2008	21.61	21.82	20.99	21.20	10,958,775	-0.68(-3.09%)
Dec 03, 2008	21.00	21.95	20.03	21.88	12,402,911	+1.11(+5.36%)
Dec 02, 2008	19.73	20.83	19.71	20.77	10,897,160	+1.30(+6.65%)
Dec 01, 2008	20.85	20.90	19.16	19.47	10,111,410	-1.90(-8.87%)
Nov 28, 2008	20.68	21.59	20.68	21.37	4,373,392	+0.80(+3.89%)
Nov 26, 2008	20.28	20.60	19.91	20.57	9,408,826	+0.04(+0.21%)
Nov 25, 2008	20.58	20.87	19.91	20.52	10,381,792	+0.45(+2.24%)
Nov 24, 2008	19.33	20.50	19.09	20.07	12,539,097	+1.03(+5.42%)
Nov 21, 2008	18.91	19.13	17.91	19.04	15,899,358	+0.33(+1.74%)
Nov 20, 2008	19.54	20.18	18.51	18.71	12,733,173	-0.94(-4.78%)
Nov 19, 2008	20.75	21.25	19.46	19.65	11,449,540	-1.21(-5.79%)
Nov 18, 2008	20.58	20.86	19.73	20.86	10,518,920	+0.76(+3.77%)
Nov 17, 2008	19.84	20.60	19.71	20.10	10,292,102	+0.04(+0.22%)
Nov 14, 2008	20.51	21.20	20.05	20.06	0	-1.29(-6.04%)
Nov 13, 2008	20.17	21.59	19.87	21.35	20,840,612	+1.33(+6.66%)
Nov 12, 2008	20.80	20.91	19.93	20.01	9,846,727	-0.94(-4.51%)
Nov 11, 2008	21.35	21.75	20.75	20.96	8,042,121	-0.56(-2.58%)
Nov 10, 2008	21.45	21.90	21.23	21.51	9,411,481	+0.41(+1.96%)
Nov 07, 2008	20.29	21.21	20.29	21.10	6,521,627	+0.82(+4.05%)
Nov 06, 2008	20.91	21.08	20.11	20.28	10,449,288	-0.55(-2.64%)
Nov 05, 2008	21.43	21.86	20.70	20.83	9,494,811	-0.86(-3.95%)
Nov 04, 2008	21.44	21.99	20.76	21.69	12,624,575	+0.70(+3.35%)

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.