Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	22.10	22.31	20.66	20.90	0	-1.32(-5.95%)
Jan 29, 2009	22.93	23.02	22.02	22.22	1,469,953	-1.50(-6.32%)
Jan 28, 2009	23.28	24.12	22.95	23.72	1,321,673	+1.00(+4.40%)
Jan 27, 2009	22.18	23.00	22.07	22.72	937,170	+0.65(+2.93%)
Jan 26, 2009	21.94	22.71	21.63	22.07	882,021	+0.21(+0.97%)
Jan 23, 2009	21.32	22.23	21.16	21.86	1,095,745	+0.00(+0.00%)
Jan 22, 2009	21.62	22.47	21.41	21.86	1,527,888	-0.28(-1.26%)
Jan 21, 2009	21.30	22.21	21.00	22.14	1,322,412	+1.29(+6.20%)
Jan 20, 2009	22.26	22.26	20.78	20.85	1,387,765	-1.68(-7.46%)
Jan 16, 2009	23.18	23.42	21.98	22.53	0	-0.29(-1.29%)
Jan 15, 2009	22.54	23.05	21.54	22.82	1,165,876	+0.23(+1.04%)
Jan 14, 2009	23.21	23.36	22.27	22.59	1,159,286	-1.31(-5.50%)
Jan 13, 2009	23.68	24.31	23.44	23.90	1,208,363	+0.15(+0.65%)
Jan 12, 2009	24.27	24.27	23.50	23.75	832,432	-0.57(-2.33%)
Jan 09, 2009	25.45	25.45	23.93	24.31	1,207,678	-1.18(-4.64%)
Jan 08, 2009	24.62	25.64	24.09	25.50	1,277,903	+0.72(+2.90%)
Jan 07, 2009	25.64	25.73	24.62	24.78	1,542,976	-1.46(-5.57%)
Jan 06, 2009	25.62	26.50	25.59	26.24	1,135,659	+0.76(+3.00%)
Jan 05, 2009	25.55	25.70	24.92	25.47	1,349,106	-0.20(-0.77%)
Jan 02, 2009	25.03	25.79	24.52	25.67	0	+0.71(+2.85%)
Jan 01, 2009	24.49	25.11	24.38	24.96	0	+0.00(+0.00%)
Dec 31, 2008	24.49	25.11	24.38	24.96	754,828	+0.90(+3.72%)
Dec 30, 2008	23.62	24.15	23.22	24.06	751,261	+0.73(+3.15%)
Dec 29, 2008	23.52	23.65	22.82	23.33	781,934	-0.13(-0.56%)
Dec 26, 2008	22.93	23.47	22.93	23.46	0	+0.77(+3.40%)
Dec 24, 2008	22.78	22.96	22.47	22.69	629,380	-0.06(-0.26%)
Dec 23, 2008	22.95	23.99	22.58	22.75	1,164,009	-0.18(-0.77%)
Dec 22, 2008	24.93	25.34	22.13	22.93	1,888,927	-3.80(-14.23%)
Dec 19, 2008	26.13	27.05	25.71	26.73	1,864,973	+0.83(+3.20%)
Dec 18, 2008	25.97	26.37	24.72	25.90	1,864,464	+0.12(+0.48%)
Dec 17, 2008	24.23	25.97	24.08	25.78	1,058,749	+1.12(+4.53%)
Dec 16, 2008	23.46	24.76	23.15	24.66	1,197,166	+1.51(+6.54%)
Dec 15, 2008	23.92	24.45	22.82	23.15	1,234,531	-0.83(-3.46%)
Dec 12, 2008	21.94	24.10	21.56	23.98	0	+1.45(+6.46%)
Dec 11, 2008	23.48	24.07	22.18	22.52	924,146	-1.50(-6.24%)
Dec 10, 2008	23.69	24.59	23.32	24.02	1,008,489	+0.74(+3.19%)
Dec 09, 2008	24.35	25.62	23.18	23.28	1,449,982	-1.41(-5.71%)
Dec 08, 2008	23.50	25.18	22.90	24.69	2,022,336	+1.97(+8.66%)
Dec 05, 2008	20.85	22.87	20.29	22.72	0	+1.64(+7.81%)
Dec 04, 2008	22.07	22.46	20.55	21.08	823,488	-1.28(-5.72%)
Dec 03, 2008	21.09	22.39	21.05	22.35	1,193,467	+0.12(+0.56%)
Dec 02, 2008	21.41	22.37	20.87	22.23	1,141,915	+1.37(+6.55%)
Dec 01, 2008	22.32	22.32	20.33	20.86	1,613,970	-2.25(-9.75%)
Nov 28, 2008	22.18	23.17	22.11	23.12	442,944	+0.37(+1.65%)
Nov 26, 2008	21.15	22.85	20.56	22.74	807,237	+1.41(+6.61%)
Nov 25, 2008	21.13	21.58	20.42	21.33	1,339,467	+0.49(+2.36%)
Nov 24, 2008	18.46	21.12	18.46	20.84	1,145,439	+2.38(+12.89%)
Nov 21, 2008	17.46	18.46	16.60	18.46	1,414,036	+1.13(+6.53%)
Nov 20, 2008	18.54	19.36	17.26	17.33	1,819,934	-1.48(-7.88%)
Nov 19, 2008	20.05	20.59	18.81	18.81	1,276,511	-1.38(-6.84%)
Nov 18, 2008	20.33	20.79	19.23	20.19	1,233,931	-0.17(-0.83%)
Nov 17, 2008	20.16	21.06	19.96	20.36	1,171,376	-0.04(-0.18%)
Nov 14, 2008	21.15	21.63	20.19	20.40	0	-1.15(-5.35%)
Nov 13, 2008	19.75	21.55	19.01	21.55	1,626,975	+1.78(+8.99%)
Nov 12, 2008	19.98	20.42	19.41	19.78	1,178,809	-0.82(-3.99%)
Nov 11, 2008	19.95	21.11	19.59	20.60	1,262,719	+0.32(+1.59%)
Nov 10, 2008	22.07	22.43	20.10	20.28	1,426,323	-1.39(-6.41%)
Nov 07, 2008	21.54	22.07	21.27	21.66	640,264	+0.31(+1.44%)
Nov 06, 2008	22.86	23.32	21.25	21.36	1,102,814	-1.67(-7.27%)
Nov 05, 2008	24.06	24.36	22.92	23.03	1,021,433	-1.36(-5.57%)
Nov 04, 2008	24.32	24.76	23.82	24.39	863,978	+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.