Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	20.68	20.71	20.32	20.41	0	-0.22(-1.06%)
Jan 29, 2009	20.65	20.87	20.54	20.63	5,025,915	-0.30(-1.41%)
Jan 28, 2009	20.83	21.07	20.71	20.93	10,460,922	+0.32(+1.55%)
Jan 27, 2009	20.39	20.78	20.35	20.61	7,477,867	+0.42(+2.08%)
Jan 26, 2009	20.37	20.47	20.08	20.19	8,842,316	-0.11(-0.54%)
Jan 23, 2009	20.14	20.37	19.93	20.30	5,863,985	+0.00(+0.00%)
Jan 22, 2009	20.09	20.40	19.92	20.30	6,141,061	+0.09(+0.42%)
Jan 21, 2009	20.05	20.28	19.67	20.21	8,088,449	+0.42(+2.12%)
Jan 20, 2009	20.24	20.47	19.77	19.79	11,522,874	-0.49(-2.42%)
Jan 16, 2009	20.33	20.45	20.01	20.28	0	+0.17(+0.85%)
Jan 15, 2009	20.01	20.18	19.56	20.11	9,908,546	+0.14(+0.70%)
Jan 14, 2009	19.92	20.13	19.78	19.97	5,021,343	-0.29(-1.42%)
Jan 13, 2009	20.08	20.37	20.03	20.26	6,792,887	+0.17(+0.85%)
Jan 12, 2009	20.42	20.43	19.98	20.08	6,183,203	-0.26(-1.30%)
Jan 09, 2009	20.58	20.62	20.23	20.35	5,019,874	-0.22(-1.06%)
Jan 08, 2009	20.35	20.57	20.23	20.57	7,095,554	+0.12(+0.57%)
Jan 07, 2009	20.29	20.62	20.29	20.45	5,072,411	-0.19(-0.90%)
Jan 06, 2009	21.02	21.07	20.47	20.64	7,365,970	-0.34(-1.63%)
Jan 05, 2009	21.10	21.10	20.75	20.98	4,986,743	-0.10(-0.48%)
Jan 02, 2009	20.67	21.19	20.54	21.08	0	+0.42(+2.03%)
Jan 01, 2009	20.61	20.79	20.52	20.66	0	+0.00(+0.00%)
Dec 31, 2008	20.61	20.79	20.52	20.66	3,062,251	+0.19(+0.91%)
Dec 30, 2008	20.17	20.54	20.16	20.47	3,682,546	+0.39(+1.94%)
Dec 29, 2008	20.17	20.20	19.78	20.08	2,003,780	-0.03(-0.16%)
Dec 26, 2008	20.16	20.23	20.03	20.12	1,336,964	+0.02(+0.08%)
Dec 24, 2008	20.11	20.19	20.01	20.10	1,126,825	-0.07(-0.35%)
Dec 23, 2008	20.26	20.48	20.04	20.17	4,125,197	+0.01(+0.04%)
Dec 22, 2008	20.39	20.40	19.84	20.16	6,522,660	-0.14(-0.69%)
Dec 19, 2008	20.44	20.61	20.19	20.30	11,500,426	+0.00(+0.00%)
Dec 18, 2008	20.19	20.63	20.06	20.30	7,725,482	+0.15(+0.73%)
Dec 17, 2008	20.03	20.39	19.95	20.16	11,700,388	-0.12(-0.61%)
Dec 16, 2008	19.76	20.37	19.56	20.28	9,807,485	+0.77(+3.95%)
Dec 15, 2008	19.87	19.87	19.32	19.51	5,516,012	-0.04(-0.20%)
Dec 12, 2008	19.24	19.60	19.03	19.55	8,414,157	+0.04(+0.20%)
Dec 11, 2008	19.24	19.94	19.24	19.51	11,604,882	+0.12(+0.60%)
Dec 10, 2008	19.62	19.68	19.27	19.39	9,151,101	-0.05(-0.28%)
Dec 09, 2008	19.66	19.81	19.25	19.45	10,890,525	-0.31(-1.58%)
Dec 08, 2008	20.19	20.19	19.56	19.76	11,761,828	+0.16(+0.79%)
Dec 05, 2008	18.58	19.72	18.47	19.60	10,303,630	+0.65(+3.41%)
Dec 04, 2008	19.10	19.42	18.76	18.96	10,779,067	-0.37(-1.89%)
Dec 03, 2008	18.89	19.48	18.50	19.32	13,184,988	+0.45(+2.39%)
Dec 02, 2008	18.61	18.90	18.35	18.87	9,563,857	+0.47(+2.58%)
Dec 01, 2008	19.30	19.30	18.24	18.40	7,416,882	-1.00(-5.14%)
Nov 28, 2008	19.25	19.56	19.10	19.39	2,049,675	+0.25(+1.30%)
Nov 26, 2008	18.49	19.24	18.49	19.14	8,492,458	+0.30(+1.57%)
Nov 25, 2008	19.21	19.33	18.69	18.85	7,921,800	+0.12(+0.66%)
Nov 24, 2008	18.44	19.20	18.37	18.72	8,075,121	+0.37(+1.99%)
Nov 21, 2008	18.11	18.42	17.11	18.36	12,218,678	+0.02(+0.13%)
Nov 20, 2008	18.66	18.98	17.40	18.33	16,424,880	-0.54(-2.85%)
Nov 19, 2008	19.77	19.93	18.75	18.87	8,992,433	-0.79(-4.04%)
Nov 18, 2008	19.38	19.80	19.00	19.66	7,617,904	+0.13(+0.68%)
Nov 17, 2008	19.52	20.10	19.46	19.53	7,904,851	-0.34(-1.72%)
Nov 14, 2008	20.14	20.79	19.87	19.87	7,706,272	-0.79(-3.80%)
Nov 13, 2008	19.47	20.66	19.09	20.66	9,765,873	+1.05(+5.36%)
Nov 12, 2008	19.78	20.02	19.43	19.61	5,445,575	-0.44(-2.21%)
Nov 11, 2008	20.36	20.49	19.92	20.05	13,657,340	-0.37(-1.79%)
Nov 10, 2008	21.10	21.10	20.27	20.42	6,214,192	-0.15(-0.72%)
Nov 07, 2008	20.28	20.69	20.08	20.57	7,294,272	+0.21(+1.03%)
Nov 06, 2008	20.62	20.72	19.89	20.36	11,099,021	-0.30(-1.43%)
Nov 05, 2008	21.10	21.34	20.58	20.65	7,709,520	-0.66(-3.10%)
Nov 04, 2008	21.32	21.45	21.07	21.31	4,991,058	+0.28(+1.31%)

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.