Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	22.09	22.30	20.66	20.89	0	-1.32(-5.95%)
Jan 29, 2009	22.92	23.01	22.01	22.21	1,470,552	-1.50(-6.32%)
Jan 28, 2009	23.27	24.11	22.94	23.71	1,322,211	+1.00(+4.40%)
Jan 27, 2009	22.18	22.99	22.07	22.71	937,552	+0.65(+2.93%)
Jan 26, 2009	21.93	22.70	21.62	22.07	882,380	+0.21(+0.97%)
Jan 23, 2009	21.31	22.22	21.15	21.85	1,096,191	+0.00(+0.00%)
Jan 22, 2009	21.61	22.46	21.40	21.85	1,528,511	-0.28(-1.26%)
Jan 21, 2009	21.30	22.20	20.99	22.13	1,322,951	+1.29(+6.20%)
Jan 20, 2009	22.25	22.25	20.77	20.84	1,388,330	-1.68(-7.46%)
Jan 16, 2009	23.17	23.41	21.97	22.52	0	-0.29(-1.29%)
Jan 15, 2009	22.54	23.04	21.53	22.81	1,166,350	+0.23(+1.04%)
Jan 14, 2009	23.20	23.35	22.26	22.58	1,159,758	-1.31(-5.50%)
Jan 13, 2009	23.67	24.30	23.43	23.89	1,208,855	+0.15(+0.65%)
Jan 12, 2009	24.26	24.26	23.49	23.74	832,771	-0.57(-2.33%)
Jan 09, 2009	25.44	25.44	23.92	24.30	1,208,170	-1.18(-4.64%)
Jan 08, 2009	24.61	25.63	24.08	25.49	1,278,423	+0.72(+2.90%)
Jan 07, 2009	25.63	25.72	24.61	24.77	1,543,605	-1.46(-5.57%)
Jan 06, 2009	25.61	26.48	25.58	26.23	1,136,121	+0.76(+3.00%)
Jan 05, 2009	25.54	25.69	24.91	25.46	1,349,656	-0.20(-0.77%)
Jan 02, 2009	25.02	25.78	24.51	25.66	0	+0.71(+2.85%)
Jan 01, 2009	24.48	25.10	24.37	24.95	0	+0.00(+0.00%)
Dec 31, 2008	24.48	25.10	24.37	24.95	755,136	+0.90(+3.72%)
Dec 30, 2008	23.61	24.14	23.21	24.06	751,567	+0.73(+3.15%)
Dec 29, 2008	23.51	23.64	22.81	23.32	782,252	-0.13(-0.56%)
Dec 26, 2008	22.92	23.46	22.92	23.45	0	+0.77(+3.40%)
Dec 24, 2008	22.77	22.95	22.46	22.68	629,636	-0.06(-0.26%)
Dec 23, 2008	22.94	23.98	22.57	22.74	1,164,483	-0.18(-0.77%)
Dec 22, 2008	24.92	25.33	22.12	22.92	1,889,696	-3.80(-14.23%)
Dec 19, 2008	26.12	27.04	25.70	26.72	1,865,732	+0.83(+3.20%)
Dec 18, 2008	25.96	26.36	24.71	25.89	1,865,223	+0.12(+0.48%)
Dec 17, 2008	24.22	25.96	24.07	25.77	1,059,181	+1.12(+4.53%)
Dec 16, 2008	23.45	24.75	23.14	24.65	1,197,653	+1.51(+6.54%)
Dec 15, 2008	23.91	24.44	22.81	23.14	1,235,034	-0.83(-3.46%)
Dec 12, 2008	21.93	24.09	21.55	23.97	0	+1.45(+6.46%)
Dec 11, 2008	23.47	24.06	22.17	22.51	924,523	-1.50(-6.24%)
Dec 10, 2008	23.68	24.58	23.31	24.01	1,008,900	+0.74(+3.19%)
Dec 09, 2008	24.34	25.61	23.17	23.27	1,450,573	-1.41(-5.71%)
Dec 08, 2008	23.49	25.17	22.90	24.68	2,023,160	+1.97(+8.66%)
Dec 05, 2008	20.84	22.86	20.28	22.71	0	+1.64(+7.80%)
Dec 04, 2008	22.06	22.45	20.55	21.07	823,824	-1.28(-5.72%)
Dec 03, 2008	21.08	22.38	21.05	22.34	1,193,953	+0.12(+0.56%)
Dec 02, 2008	21.40	22.36	20.86	22.22	1,142,380	+1.37(+6.55%)
Dec 01, 2008	22.32	22.32	20.33	20.85	1,614,628	-2.25(-9.75%)
Nov 28, 2008	22.18	23.16	22.10	23.11	443,124	+0.37(+1.65%)
Nov 26, 2008	21.14	22.84	20.55	22.73	807,566	+1.41(+6.61%)
Nov 25, 2008	21.13	21.57	20.41	21.32	1,340,012	+0.49(+2.36%)
Nov 24, 2008	18.45	21.11	18.45	20.83	1,145,905	+2.38(+12.89%)
Nov 21, 2008	17.46	18.45	16.59	18.45	1,414,612	+1.13(+6.53%)
Nov 20, 2008	18.54	19.35	17.25	17.32	1,820,675	-1.48(-7.88%)
Nov 19, 2008	20.04	20.58	18.80	18.81	1,277,031	-1.38(-6.84%)
Nov 18, 2008	20.32	20.78	19.22	20.19	1,234,434	-0.17(-0.83%)
Nov 17, 2008	20.15	21.05	19.96	20.36	1,171,853	-0.04(-0.18%)
Nov 14, 2008	21.14	21.62	20.19	20.39	0	-1.15(-5.35%)
Nov 13, 2008	19.75	21.54	19.00	21.54	1,627,637	+1.78(+8.99%)
Nov 12, 2008	19.97	20.41	19.40	19.77	1,179,290	-0.82(-3.99%)
Nov 11, 2008	19.94	21.10	19.58	20.59	1,263,234	+0.32(+1.59%)
Nov 10, 2008	22.07	22.43	20.09	20.27	1,426,904	-1.39(-6.41%)
Nov 07, 2008	21.53	22.06	21.26	21.65	640,525	+0.31(+1.44%)
Nov 06, 2008	22.85	23.31	21.24	21.35	1,103,263	-1.67(-7.27%)
Nov 05, 2008	24.06	24.35	22.91	23.02	1,021,849	-1.36(-5.57%)
Nov 04, 2008	24.31	24.75	23.81	24.38	864,330	+0.54(+2.28%)

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.