Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	21.46	21.79	20.61	20.79	0	-0.63(-2.94%)
Jan 29, 2009	22.07	22.17	21.22	21.42	8,252,681	-0.90(-4.04%)
Jan 28, 2009	21.84	22.57	21.84	22.32	7,748,571	+0.88(+4.12%)
Jan 27, 2009	21.11	21.64	21.07	21.44	7,550,098	+0.58(+2.77%)
Jan 26, 2009	20.83	21.70	20.54	20.86	7,230,622	+0.01(+0.06%)
Jan 23, 2009	20.68	21.25	20.35	20.85	7,567,580	-0.10(-0.49%)
Jan 22, 2009	21.17	21.35	20.43	20.95	9,986,274	-0.54(-2.51%)
Jan 21, 2009	20.87	21.62	20.51	21.49	10,622,955	+0.99(+4.81%)
Jan 20, 2009	21.28	21.53	20.43	20.51	8,123,970	-2.38(-10.42%)
Jan 19, 2009	22.89	22.89	22.89	22.89	1,572	+1.49(+6.98%)
Jan 16, 2009	21.87	22.13	20.66	21.40	7,295,178	+0.02(+0.09%)
Jan 15, 2009	21.07	21.61	20.25	21.38	8,315,394	+0.31(+1.48%)
Jan 14, 2009	21.43	21.48	20.70	21.07	7,886,652	-0.77(-3.52%)
Jan 13, 2009	22.01	22.25	21.50	21.83	7,539,556	-0.24(-1.07%)
Jan 12, 2009	22.68	22.68	21.87	22.07	6,049,176	-0.63(-2.77%)
Jan 09, 2009	23.61	23.84	22.61	22.70	7,167,782	-0.82(-3.49%)
Jan 08, 2009	23.07	23.63	22.89	23.52	6,305,143	+0.15(+0.63%)
Jan 07, 2009	24.19	24.42	23.18	23.37	7,796,451	-1.49(-5.98%)
Jan 06, 2009	23.93	25.10	23.81	24.86	10,685,753	+1.14(+4.80%)
Jan 05, 2009	24.02	24.42	23.49	23.72	6,465,554	-0.41(-1.69%)
Jan 02, 2009	23.35	24.27	23.20	24.13	0	+0.85(+3.66%)
Jan 01, 2009	22.94	23.52	22.65	23.28	0	+0.00(+0.00%)
Dec 31, 2008	22.94	23.52	22.65	23.28	7,396,179	+0.45(+1.95%)
Dec 30, 2008	22.08	22.87	22.06	22.83	5,403,936	+1.03(+4.72%)
Dec 29, 2008	21.72	22.07	21.34	21.80	4,620,296	-0.07(-0.32%)
Dec 26, 2008	21.62	21.94	21.46	21.87	2,644,920	+0.41(+1.90%)
Dec 24, 2008	21.22	21.61	21.20	21.47	2,526,936	+0.25(+1.17%)
Dec 23, 2008	22.10	22.34	21.08	21.22	7,156,557	-0.70(-3.19%)
Dec 22, 2008	21.57	22.25	21.43	21.92	7,841,601	+0.29(+1.32%)
Dec 19, 2008	22.88	23.32	21.34	21.63	12,152,984	-0.62(-2.77%)
Dec 18, 2008	22.53	23.32	21.93	22.25	12,705,853	-0.77(-3.34%)
Dec 17, 2008	21.60	23.42	21.40	23.02	11,972,564	+0.92(+4.17%)
Dec 16, 2008	20.20	22.25	20.16	22.10	10,486,309	+1.94(+9.62%)
Dec 15, 2008	20.66	20.98	19.87	20.16	7,345,510	-0.42(-2.04%)
Dec 12, 2008	19.86	20.63	19.76	20.58	7,265,238	+0.26(+1.28%)
Dec 11, 2008	21.04	21.43	20.23	20.31	9,119,790	-0.87(-4.11%)
Dec 10, 2008	20.75	21.62	20.70	21.19	8,280,805	+0.62(+3.03%)
Dec 09, 2008	20.85	21.14	20.20	20.56	9,135,295	-0.58(-2.74%)
Dec 08, 2008	20.47	21.60	20.37	21.14	13,886,517	+1.25(+6.26%)
Dec 05, 2008	19.79	20.07	19.08	19.90	11,230,612	-0.17(-0.82%)
Dec 04, 2008	21.24	21.49	19.65	20.06	8,687,653	-1.36(-6.35%)
Dec 03, 2008	20.16	21.50	19.74	21.42	11,647,478	+1.04(+5.12%)
Dec 02, 2008	19.70	20.38	19.55	20.38	11,000,655	+0.99(+5.08%)
Dec 01, 2008	22.10	22.10	19.39	19.39	13,780,925	-3.43(-15.02%)
Nov 28, 2008	22.02	22.83	21.86	22.82	3,940,559	+0.72(+3.28%)
Nov 26, 2008	21.26	22.19	20.82	22.10	7,746,536	+0.15(+0.70%)
Nov 25, 2008	21.40	22.20	21.00	21.94	9,123,132	+0.86(+4.10%)
Nov 24, 2008	20.82	21.62	20.24	21.08	13,941,180	+0.62(+3.01%)
Nov 21, 2008	19.56	20.60	18.60	20.46	15,665,730	+1.40(+7.34%)
Nov 20, 2008	19.89	20.91	18.93	19.06	15,124,297	-1.05(-5.22%)
Nov 19, 2008	20.70	21.46	20.00	20.11	11,225,227	-0.71(-3.39%)
Nov 18, 2008	20.23	21.14	19.90	20.82	11,554,564	+0.63(+3.12%)
Nov 17, 2008	20.96	21.05	20.14	20.19	9,836,248	-1.05(-4.94%)
Nov 14, 2008	21.55	22.11	19.84	21.24	0	-1.60(-6.99%)
Nov 13, 2008	19.98	22.92	19.72	22.83	16,197,408	+2.96(+14.88%)
Nov 12, 2008	20.24	20.52	19.81	19.88	11,941,503	-0.13(-0.64%)
Nov 11, 2008	20.84	20.95	19.80	20.00	10,476,210	-1.16(-5.50%)
Nov 10, 2008	21.06	22.21	20.65	21.17	9,709,490	+0.92(+4.54%)
Nov 07, 2008	19.89	20.36	19.53	20.25	7,909,140	+0.48(+2.42%)
Nov 06, 2008	21.24	21.24	19.66	19.77	12,001,454	-1.74(-8.07%)
Nov 05, 2008	22.00	22.88	21.08	21.51	10,801,740	-1.06(-4.69%)
Nov 04, 2008	21.30	22.90	21.09	22.56	14,755,129	+2.08(+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.