Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	21.68	21.80	20.52	20.70	0	-0.90(-4.17%)
Jan 29, 2009	22.10	22.79	21.52	21.60	838,921	-0.93(-4.13%)
Jan 28, 2009	21.82	23.02	21.06	22.53	1,709,151	+1.06(+4.94%)
Jan 27, 2009	22.21	22.50	20.39	21.47	4,403,919	-0.63(-2.85%)
Jan 26, 2009	22.01	23.49	21.40	22.10	3,765,054	+0.48(+2.22%)
Jan 23, 2009	20.37	21.84	20.26	21.62	1,800,038	+0.42(+1.98%)
Jan 22, 2009	21.38	21.75	20.55	21.20	1,594,480	-0.68(-3.11%)
Jan 21, 2009	20.98	21.99	20.02	21.88	2,346,723	+1.60(+7.89%)
Jan 20, 2009	22.06	22.32	20.20	20.28	1,604,347	-1.72(-7.82%)
Jan 16, 2009	22.84	22.96	21.58	22.00	1,409,326	-0.34(-1.52%)
Jan 15, 2009	21.95	22.84	21.60	22.34	1,474,474	+0.58(+2.67%)
Jan 14, 2009	22.55	22.65	21.36	21.76	1,599,813	-0.85(-3.76%)
Jan 13, 2009	23.82	24.20	22.40	22.61	1,624,001	-1.14(-4.80%)
Jan 12, 2009	25.18	25.18	23.10	23.75	1,464,930	-1.28(-5.11%)
Jan 09, 2009	26.62	26.63	24.86	25.03	1,076,180	-1.30(-4.94%)
Jan 08, 2009	25.31	27.21	25.19	26.33	2,662,093	+1.50(+6.04%)
Jan 07, 2009	23.94	25.35	23.79	24.83	1,279,332	+0.25(+1.02%)
Jan 06, 2009	23.95	25.15	23.64	24.58	1,556,059	+0.84(+3.54%)
Jan 05, 2009	23.55	24.00	23.16	23.74	908,040	+0.00(+0.00%)
Jan 02, 2009	23.44	24.00	22.41	23.74	0	+0.05(+0.21%)
Jan 01, 2009	23.31	24.10	23.00	23.69	0	+0.00(+0.00%)
Dec 31, 2008	23.31	24.10	23.00	23.69	1,067,004	+0.37(+1.59%)
Dec 30, 2008	22.01	23.32	21.85	23.32	827,068	+1.31(+5.95%)
Dec 29, 2008	22.14	22.50	21.87	22.01	768,468	-0.31(-1.39%)
Dec 26, 2008	21.57	22.38	21.51	22.32	450,384	+0.63(+2.90%)
Dec 24, 2008	21.61	22.08	21.50	21.69	329,683	-0.10(-0.46%)
Dec 23, 2008	22.25	22.70	21.16	21.79	914,340	-0.62(-2.77%)
Dec 22, 2008	24.52	24.53	22.10	22.41	1,220,517	-2.11(-8.61%)
Dec 19, 2008	24.50	24.67	23.62	24.52	960,499	+0.24(+0.99%)
Dec 18, 2008	24.66	25.25	23.78	24.28	876,003	-0.18(-0.74%)
Dec 17, 2008	23.98	25.47	23.33	24.46	1,069,101	+0.11(+0.45%)
Dec 16, 2008	24.59	24.59	23.60	24.35	974,459	+0.62(+2.61%)
Dec 15, 2008	24.61	24.61	23.10	23.73	1,043,812	-1.01(-4.08%)
Dec 12, 2008	23.02	24.74	23.00	24.74	1,136,693	+1.07(+4.52%)
Dec 11, 2008	24.34	24.75	23.35	23.67	1,740,255	-1.31(-5.24%)
Dec 10, 2008	23.51	25.20	22.95	24.98	2,225,142	+1.77(+7.63%)
Dec 09, 2008	22.60	24.88	22.20	23.21	2,767,084	+0.04(+0.17%)
Dec 08, 2008	24.13	24.13	22.58	23.17	2,119,774	-0.13(-0.56%)
Dec 05, 2008	21.23	23.90	20.44	23.30	1,970,424	+1.95(+9.13%)
Dec 04, 2008	21.25	22.80	20.58	21.35	1,738,503	-0.50(-2.29%)
Dec 03, 2008	20.82	22.05	18.26	21.85	2,509,211	+2.85(+15.00%)
Dec 02, 2008	18.48	19.32	17.50	19.00	1,586,705	+1.12(+6.26%)
Dec 01, 2008	19.00	19.30	17.80	17.88	1,801,423	-1.47(-7.60%)
Nov 28, 2008	19.09	19.65	18.75	19.35	840,033	+0.36(+1.90%)
Nov 26, 2008	19.08	20.00	18.75	18.99	3,232,978	-0.27(-1.40%)
Nov 25, 2008	20.04	20.73	19.13	19.26	1,946,835	-0.29(-1.48%)
Nov 24, 2008	19.66	19.96	19.09	19.55	1,839,307	+0.61(+3.22%)
Nov 21, 2008	19.01	19.93	17.25	18.94	2,597,932	-0.67(-3.42%)
Nov 20, 2008	19.50	21.47	19.23	19.61	1,862,972	-0.15(-0.76%)
Nov 19, 2008	21.00	21.25	19.50	19.76	1,881,965	-0.75(-3.66%)
Nov 18, 2008	20.14	20.75	19.50	20.51	1,570,756	+0.63(+3.17%)
Nov 17, 2008	20.11	21.30	19.70	19.88	1,639,578	-0.12(-0.60%)
Nov 14, 2008	22.47	22.47	20.00	20.00	3,541,076	-2.77(-12.17%)
Nov 13, 2008	22.01	23.01	20.05	22.77	4,044,518	+0.35(+1.56%)
Nov 12, 2008	23.00	24.10	22.20	22.42	2,785,775	-1.22(-5.16%)
Nov 11, 2008	24.85	25.79	23.44	23.64	1,643,393	-1.17(-4.72%)
Nov 10, 2008	27.50	27.50	24.42	24.81	1,958,957	-1.85(-6.94%)
Nov 07, 2008	26.52	27.22	25.90	26.66	2,300,525	+0.60(+2.30%)
Nov 06, 2008	26.78	27.42	25.92	26.06	2,204,838	-1.45(-5.27%)
Nov 05, 2008	29.55	29.55	27.49	27.51	3,207,441	-3.05(-9.98%)
Nov 04, 2008	31.68	32.20	29.34	30.56	3,691,301	-1.25(-3.93%)

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.