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	22.98	23.08	22.10	22.31	7,924,613	-0.94(-4.04%)
Jan 28, 2009	22.75	23.51	22.75	23.25	7,440,542	+0.92(+4.12%)
Jan 27, 2009	21.98	22.54	21.94	22.33	7,249,959	+0.60(+2.77%)
Jan 26, 2009	21.69	22.60	21.39	21.73	6,943,183	+0.01(+0.06%)
Jan 23, 2009	21.53	22.13	21.19	21.71	7,266,747	-0.11(-0.49%)
Jan 22, 2009	22.05	22.24	21.28	21.82	9,589,290	-0.56(-2.51%)
Jan 21, 2009	21.74	22.51	21.35	22.38	10,200,661	+1.03(+4.81%)
Jan 20, 2009	22.16	22.42	21.28	21.35	7,801,018	-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	23.04	21.52	22.28	7,005,173	+0.02(+0.09%)
Jan 15, 2009	21.94	22.50	21.09	22.26	7,984,832	+0.32(+1.48%)
Jan 14, 2009	22.31	22.37	21.56	21.94	7,573,134	-0.80(-3.52%)
Jan 13, 2009	22.92	23.18	22.39	22.74	7,239,836	-0.25(-1.07%)
Jan 12, 2009	23.62	23.62	22.77	22.98	5,808,703	-0.66(-2.77%)
Jan 09, 2009	24.59	24.83	23.55	23.64	6,882,841	-0.85(-3.49%)
Jan 08, 2009	24.03	24.61	23.84	24.49	6,054,495	+0.15(+0.63%)
Jan 07, 2009	25.20	25.43	24.14	24.34	7,486,519	-1.55(-5.98%)
Jan 06, 2009	24.92	26.14	24.80	25.89	10,260,962	+1.19(+4.80%)
Jan 05, 2009	25.01	25.43	24.46	24.71	6,208,529	-0.42(-1.69%)
Jan 02, 2009	24.31	25.27	24.16	25.13	0	+0.89(+3.66%)
Jan 01, 2009	23.89	24.49	23.59	24.24	0	+0.00(+0.00%)
Dec 31, 2008	23.89	24.49	23.59	24.24	7,102,159	+0.46(+1.95%)
Dec 30, 2008	23.00	23.82	22.98	23.78	5,189,113	+1.07(+4.72%)
Dec 29, 2008	22.62	22.98	22.23	22.71	4,436,625	-0.07(-0.32%)
Dec 26, 2008	22.52	22.84	22.35	22.78	2,539,776	+0.42(+1.90%)
Dec 24, 2008	22.10	22.51	22.08	22.35	2,426,483	+0.26(+1.17%)
Dec 23, 2008	23.02	23.27	21.95	22.10	6,872,063	-0.73(-3.19%)
Dec 22, 2008	22.46	23.18	22.32	22.82	7,529,874	+0.30(+1.32%)
Dec 19, 2008	23.82	24.29	22.22	22.53	11,669,867	-0.64(-2.77%)
Dec 18, 2008	23.46	24.28	22.84	23.17	12,200,758	-0.80(-3.34%)
Dec 17, 2008	22.49	24.39	22.28	23.97	11,496,620	+0.96(+4.17%)
Dec 16, 2008	21.04	23.18	20.99	23.01	10,069,448	+2.02(+9.62%)
Dec 15, 2008	21.52	21.85	20.69	20.99	7,053,504	-0.44(-2.04%)
Dec 12, 2008	20.68	21.49	20.58	21.43	6,976,423	+0.27(+1.28%)
Dec 11, 2008	21.91	22.31	21.06	21.16	8,757,251	-0.91(-4.11%)
Dec 10, 2008	21.61	22.51	21.55	22.06	7,951,618	+0.65(+3.03%)
Dec 09, 2008	21.71	22.01	21.04	21.41	8,772,140	-0.60(-2.74%)
Dec 08, 2008	21.32	22.49	21.22	22.02	13,334,487	+1.30(+6.26%)
Dec 05, 2008	20.61	20.90	19.87	20.72	10,784,162	-0.17(-0.82%)
Dec 04, 2008	22.12	22.38	20.46	20.89	8,342,293	-1.42(-6.35%)
Dec 03, 2008	21.00	22.39	20.55	22.31	11,184,457	+1.09(+5.12%)
Dec 02, 2008	20.51	21.22	20.36	21.22	10,563,346	+1.03(+5.08%)
Dec 01, 2008	23.01	23.01	20.19	20.20	13,233,092	-3.57(-15.02%)
Nov 28, 2008	22.93	23.77	22.77	23.76	3,783,910	+0.75(+3.28%)
Nov 26, 2008	22.14	23.11	21.69	23.01	7,438,588	+0.16(+0.70%)
Nov 25, 2008	22.28	23.12	21.87	22.85	8,760,460	+0.90(+4.10%)
Nov 24, 2008	21.69	22.51	21.08	21.95	13,386,977	+0.64(+3.01%)
Nov 21, 2008	20.37	21.45	19.37	21.31	15,042,971	+1.46(+7.34%)
Nov 20, 2008	20.71	21.77	19.71	19.85	14,523,061	-1.09(-5.22%)
Nov 19, 2008	21.55	22.35	20.83	20.94	10,778,991	-0.73(-3.39%)
Nov 18, 2008	21.07	22.01	20.73	21.68	11,095,236	+0.66(+3.12%)
Nov 17, 2008	21.83	21.92	20.97	21.02	9,445,228	-1.09(-4.94%)
Nov 14, 2008	22.44	23.02	20.67	22.12	0	-1.66(-6.99%)
Nov 13, 2008	20.80	23.86	20.53	23.78	15,553,514	+3.08(+14.88%)
Nov 12, 2008	21.08	21.37	20.63	20.70	11,466,793	-0.35(-1.67%)
Nov 11, 2008	21.93	22.04	20.84	21.05	9,955,327	-1.22(-5.50%)
Nov 10, 2008	22.16	23.37	21.73	22.27	9,226,728	+0.97(+4.54%)
Nov 07, 2008	20.93	21.42	20.56	21.31	7,515,893	+0.50(+2.42%)
Nov 06, 2008	22.35	22.35	20.69	20.80	11,404,735	-1.83(-8.08%)
Nov 05, 2008	23.15	24.08	22.18	22.63	10,264,671	-1.11(-4.68%)
Nov 04, 2008	22.41	24.10	22.19	23.75	14,021,495	+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.