Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	20.73	20.85	20.40	20.50	0	+0.01(+0.07%)
Jan 29, 2009	20.58	20.80	20.36	20.49	18,305,782	-0.49(-2.32%)
Jan 28, 2009	21.31	21.38	20.81	20.97	16,567,724	+0.19(+0.91%)
Jan 27, 2009	20.64	21.02	20.36	20.78	12,852,277	+0.17(+0.84%)
Jan 26, 2009	20.08	20.75	19.99	20.61	18,241,664	+0.93(+4.71%)
Jan 23, 2009	18.97	19.84	18.79	19.68	26,857,104	-0.32(-1.59%)
Jan 22, 2009	19.63	20.30	19.55	20.00	19,141,818	-0.31(-1.54%)
Jan 21, 2009	19.31	20.35	19.28	20.32	30,019,836	+0.40(+1.99%)
Jan 20, 2009	20.20	20.47	19.84	19.92	22,493,094	-1.42(-6.65%)
Jan 16, 2009	21.64	21.66	20.79	21.34	0	+0.34(+1.63%)
Jan 15, 2009	20.88	21.08	20.27	21.00	18,133,446	+0.15(+0.72%)
Jan 14, 2009	20.98	21.12	20.33	20.85	29,762,964	-0.98(-4.49%)
Jan 13, 2009	21.42	21.90	21.42	21.83	15,029,215	-0.23(-1.05%)
Jan 12, 2009	22.18	22.31	21.86	22.06	13,861,503	-0.69(-3.03%)
Jan 09, 2009	23.11	23.12	22.62	22.75	10,319,252	-0.81(-3.44%)
Jan 08, 2009	23.31	23.59	22.87	23.56	9,923,934	+0.65(+2.84%)
Jan 07, 2009	23.15	23.28	22.76	22.91	13,909,813	-0.77(-3.24%)
Jan 06, 2009	23.60	24.00	23.42	23.68	20,518,568	+0.01(+0.04%)
Jan 05, 2009	23.29	24.05	23.29	23.67	14,586,716	+0.28(+1.20%)
Jan 02, 2009	22.69	23.47	22.67	23.39	0	+0.83(+3.66%)
Jan 01, 2009	22.08	22.73	22.02	22.56	0	+0.00(+0.00%)
Dec 31, 2008	22.08	22.73	22.02	22.56	9,639,834	+0.44(+2.01%)
Dec 30, 2008	21.77	22.12	21.72	22.12	11,109,105	+0.24(+1.10%)
Dec 29, 2008	21.73	21.99	21.45	21.88	11,454,109	+0.42(+1.96%)
Dec 26, 2008	21.32	21.49	21.25	21.46	3,972,858	+0.14(+0.63%)
Dec 24, 2008	21.43	21.43	21.18	21.32	3,813,881	-0.29(-1.34%)
Dec 23, 2008	21.96	22.03	21.43	21.61	8,240,017	-0.06(-0.29%)
Dec 22, 2008	22.08	22.08	21.36	21.67	11,230,354	-0.11(-0.51%)
Dec 19, 2008	21.71	22.33	21.67	21.78	14,225,902	-0.64(-2.84%)
Dec 18, 2008	23.37	23.68	22.21	22.42	17,370,410	-1.52(-6.33%)
Dec 17, 2008	23.87	24.18	23.57	23.94	17,443,686	+0.12(+0.51%)
Dec 16, 2008	23.14	23.84	23.04	23.82	15,946,921	+0.77(+3.33%)
Dec 15, 2008	23.21	23.35	22.64	23.05	13,051,215	+0.34(+1.51%)
Dec 12, 2008	22.09	22.87	21.98	22.71	14,844,079	-0.05(-0.21%)
Dec 11, 2008	22.84	23.54	22.54	22.75	16,678,534	+0.47(+2.10%)
Dec 10, 2008	22.34	22.55	21.92	22.29	15,101,986	+0.17(+0.76%)
Dec 09, 2008	22.08	22.78	21.89	22.12	11,309,296	-0.07(-0.33%)
Dec 08, 2008	21.39	22.44	21.28	22.19	24,437,902	+1.18(+5.63%)
Dec 05, 2008	20.55	21.16	20.05	21.01	22,253,198	+0.09(+0.44%)
Dec 04, 2008	21.27	22.00	20.76	20.92	18,581,852	-0.97(-4.41%)
Dec 03, 2008	21.35	21.95	21.04	21.88	15,730,633	-0.27(-1.20%)
Dec 02, 2008	22.06	22.33	21.51	22.15	16,481,483	+1.12(+5.30%)
Dec 01, 2008	22.18	22.27	21.00	21.03	16,843,548	-2.47(-10.52%)
Nov 28, 2008	23.31	23.50	23.02	23.50	5,279,197	+0.15(+0.66%)
Nov 26, 2008	22.12	23.38	22.01	23.35	12,624,931	+0.47(+2.05%)
Nov 25, 2008	23.53	23.64	22.58	22.88	22,987,620	+0.61(+2.73%)
Nov 24, 2008	21.57	22.77	21.29	22.27	19,103,048	+1.35(+6.46%)
Nov 21, 2008	20.35	21.00	19.43	20.92	20,204,612	+1.82(+9.56%)
Nov 20, 2008	20.41	20.61	19.04	19.10	24,678,102	-1.84(-8.81%)
Nov 19, 2008	22.06	22.37	20.92	20.94	13,676,951	-1.03(-4.68%)
Nov 18, 2008	21.57	22.23	21.26	21.97	14,296,517	+0.83(+3.93%)
Nov 17, 2008	21.45	21.89	21.04	21.14	12,269,255	-0.05(-0.25%)
Nov 14, 2008	21.30	22.19	20.78	21.19	16,658,718	-0.34(-1.59%)
Nov 13, 2008	20.06	21.56	19.38	21.53	31,267,900	+1.20(+5.89%)
Nov 12, 2008	21.44	21.60	20.15	20.34	21,632,464	-2.38(-10.50%)
Nov 11, 2008	22.92	23.16	22.25	22.72	13,418,378	-0.82(-3.49%)
Nov 10, 2008	24.24	24.32	23.03	23.54	13,393,016	-0.35(-1.46%)
Nov 07, 2008	23.41	24.06	23.16	23.89	19,075,904	+1.21(+5.34%)
Nov 06, 2008	23.29	23.63	22.36	22.68	20,168,196	-0.95(-4.02%)
Nov 05, 2008	24.14	24.83	23.61	23.63	13,586,955	-1.11(-4.51%)
Nov 04, 2008	24.13	24.86	24.01	24.74	14,621,007	+1.35(+5.76%)

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.