Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	20.80	21.16	19.72	20.00	0	-0.72(-3.48%)
Jan 29, 2009	21.37	21.45	20.60	20.72	323,419	-0.82(-3.82%)
Jan 28, 2009	20.97	21.74	20.85	21.54	417,779	+0.94(+4.58%)
Jan 27, 2009	20.39	20.74	20.20	20.60	377,423	+0.28(+1.40%)
Jan 26, 2009	20.42	20.72	19.94	20.31	414,188	-0.11(-0.53%)
Jan 23, 2009	19.97	20.60	19.78	20.42	538,778	+0.04(+0.18%)
Jan 22, 2009	20.47	20.71	19.86	20.39	272,592	-0.39(-1.86%)
Jan 21, 2009	20.80	20.85	19.98	20.77	430,640	+0.17(+0.82%)
Jan 20, 2009	21.50	21.50	20.46	20.60	345,906	-1.06(-4.92%)
Jan 16, 2009	21.38	21.85	21.04	21.67	0	+0.41(+1.91%)
Jan 15, 2009	20.47	21.59	19.85	21.26	479,169	+0.74(+3.63%)
Jan 14, 2009	21.38	21.48	20.35	20.52	455,875	-1.20(-5.54%)
Jan 13, 2009	22.02	22.33	21.41	21.72	407,961	-0.57(-2.58%)
Jan 12, 2009	23.01	23.23	22.14	22.30	358,711	-0.76(-3.31%)
Jan 09, 2009	23.76	23.76	22.69	23.06	344,753	-0.69(-2.90%)
Jan 08, 2009	23.25	24.00	22.64	23.75	368,426	+0.35(+1.50%)
Jan 07, 2009	23.87	24.10	23.18	23.40	504,336	-0.71(-2.96%)
Jan 06, 2009	23.90	24.45	23.78	24.11	552,915	+0.06(+0.25%)
Jan 05, 2009	24.15	24.28	23.54	24.05	500,881	-0.20(-0.82%)
Jan 02, 2009	23.30	24.35	23.27	24.25	0	+1.02(+4.38%)
Jan 01, 2009	23.26	23.57	22.82	23.24	0	+0.00(+0.00%)
Dec 31, 2008	23.26	23.57	22.82	23.24	1,072,522	+0.07(+0.29%)
Dec 30, 2008	22.87	23.36	22.86	23.17	448,907	+0.38(+1.67%)
Dec 29, 2008	22.61	22.96	22.27	22.79	604,258	+0.19(+0.83%)
Dec 26, 2008	22.33	22.79	22.13	22.60	217,157	+0.34(+1.55%)
Dec 24, 2008	22.12	22.41	21.86	22.25	126,733	+0.10(+0.44%)
Dec 23, 2008	22.65	22.91	21.57	22.16	560,365	-0.31(-1.37%)
Dec 22, 2008	23.03	23.07	21.70	22.47	469,701	-0.62(-2.67%)
Dec 19, 2008	23.33	23.44	22.42	23.08	890,697	+0.54(+2.42%)
Dec 18, 2008	22.87	23.14	22.06	22.54	408,457	-0.39(-1.72%)
Dec 17, 2008	22.62	23.82	22.28	22.93	518,139	-0.11(-0.47%)
Dec 16, 2008	21.40	23.04	21.32	23.04	748,402	+1.62(+7.57%)
Dec 15, 2008	22.02	22.30	20.74	21.42	467,589	-0.57(-2.59%)
Dec 12, 2008	21.03	22.20	20.80	21.99	563,707	+0.54(+2.51%)
Dec 11, 2008	22.45	22.81	20.85	21.45	494,273	-1.18(-5.21%)
Dec 10, 2008	22.42	23.06	21.96	22.63	646,005	-1.26(-5.29%)
Dec 09, 2008	24.20	24.52	23.66	23.89	524,800	-0.47(-1.94%)
Dec 08, 2008	24.51	24.96	23.20	24.37	612,512	+0.72(+3.04%)
Dec 05, 2008	22.11	23.85	21.70	23.65	579,432	+1.11(+4.94%)
Dec 04, 2008	23.20	24.25	21.81	22.53	431,323	-0.91(-3.87%)
Dec 03, 2008	22.53	24.07	22.30	23.44	642,982	+0.57(+2.51%)
Dec 02, 2008	21.21	23.07	20.95	22.87	912,237	+1.88(+8.94%)
Dec 01, 2008	23.23	23.23	20.90	20.99	734,751	-2.81(-11.82%)
Nov 28, 2008	23.24	23.93	22.97	23.80	231,575	+0.35(+1.50%)
Nov 26, 2008	21.40	23.57	21.32	23.45	411,901	+1.48(+6.72%)
Nov 25, 2008	21.24	22.05	21.06	21.98	602,559	+0.90(+4.25%)
Nov 24, 2008	19.63	21.47	19.63	21.08	583,529	+1.52(+7.80%)
Nov 21, 2008	18.88	19.63	17.75	19.56	806,018	+0.94(+5.07%)
Nov 20, 2008	18.53	20.23	17.89	18.61	604,329	+0.08(+0.46%)
Nov 19, 2008	21.06	21.06	18.47	18.53	558,327	-2.35(-11.27%)
Nov 18, 2008	20.84	21.80	20.22	20.88	401,555	-0.02(-0.09%)
Nov 17, 2008	20.62	22.01	20.62	20.90	655,055	-0.25(-1.20%)
Nov 14, 2008	20.70	22.38	20.70	21.15	708,543	-0.61(-2.81%)
Nov 13, 2008	20.00	21.76	19.31	21.76	805,279	+1.80(+9.00%)
Nov 12, 2008	20.74	21.44	19.97	19.97	487,182	-1.01(-4.82%)
Nov 11, 2008	21.00	21.78	20.31	20.98	556,428	-0.23(-1.08%)
Nov 10, 2008	21.51	21.73	20.92	21.21	487,360	-0.22(-1.04%)
Nov 07, 2008	21.66	21.99	20.94	21.43	729,149	-0.23(-1.06%)
Nov 06, 2008	22.59	22.68	21.63	21.66	293,162	-1.02(-4.48%)
Nov 05, 2008	23.90	24.13	22.61	22.68	440,614	-1.49(-6.16%)
Nov 04, 2008	25.01	25.25	23.71	24.17	685,376	-0.24(-0.97%)

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.