Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	19.71	19.71	19.25	19.25	1,548	-0.64(-3.23%)
Jan 29, 2009	20.34	20.34	19.89	19.89	746	-0.57(-2.77%)
Jan 28, 2009	19.97	20.62	19.97	20.46	6,872	+0.57(+2.87%)
Jan 27, 2009	19.89	19.89	19.89	19.89	687	+0.24(+1.24%)
Jan 26, 2009	19.72	19.89	19.64	19.64	2,596	+0.10(+0.51%)
Jan 23, 2009	18.92	19.64	18.92	19.55	3,742	+0.22(+1.14%)
Jan 22, 2009	19.29	19.56	18.96	19.32	12,227	+0.68(+3.67%)
Jan 21, 2009	18.94	19.01	18.64	18.64	2,761	-0.40(-2.08%)
Jan 20, 2009	19.32	19.32	19.04	19.04	546	-1.13(-5.58%)
Jan 16, 2009	19.87	20.27	19.72	20.16	13,378	+0.68(+3.51%)
Jan 15, 2009	19.39	19.81	18.85	19.48	1,943	+0.10(+0.51%)
Jan 14, 2009	19.62	19.66	19.35	19.38	1,071	-0.87(-4.28%)
Jan 13, 2009	20.29	20.29	19.82	20.25	1,959	-0.05(-0.22%)
Jan 12, 2009	21.10	21.10	20.29	20.29	2,235	-0.93(-4.37%)
Jan 09, 2009	21.66	21.66	21.22	21.22	1,543	-0.16(-0.75%)
Jan 08, 2009	21.48	21.48	21.38	21.38	486	-0.59(-2.67%)
Jan 07, 2009	22.53	22.53	21.86	21.96	4,333	-0.90(-3.92%)
Jan 06, 2009	22.50	22.98	22.37	22.86	7,055	+0.68(+3.06%)
Jan 05, 2009	22.37	22.37	22.17	22.18	3,715	+0.12(+0.54%)
Jan 02, 2009	22.26	22.26	22.06	22.06	394	-0.29(-1.29%)
Dec 31, 2008	22.03	22.38	21.87	22.35	6,072	+0.87(+4.03%)
Dec 30, 2008	21.18	21.70	21.18	21.48	5,618	+0.40(+1.90%)
Dec 29, 2008	21.06	21.08	21.06	21.08	322	-0.10(-0.49%)
Dec 26, 2008	21.06	21.19	21.06	21.19	767	-0.02(-0.10%)
Dec 23, 2008	21.41	21.41	21.15	21.21	5,145	+0.13(+0.60%)
Dec 22, 2008	21.84	21.88	21.08	21.08	16,806	-0.80(-3.65%)
Dec 19, 2008	21.99	22.23	21.16	21.88	17,773	-0.29(-1.30%)
Dec 18, 2008	22.41	22.63	22.14	22.17	10,534	-0.41(-1.82%)
Dec 17, 2008	22.40	22.76	22.03	22.58	16,816	-0.02(-0.10%)
Dec 16, 2008	21.16	22.60	21.16	22.60	2,816	+1.29(+6.06%)
Dec 15, 2008	21.36	22.05	20.91	21.31	18,321	-0.02(-0.10%)
Dec 12, 2008	21.11	21.36	21.07	21.33	1,898	+0.19(+0.90%)
Dec 11, 2008	22.14	22.53	21.14	21.14	6,358	-1.32(-5.86%)
Dec 10, 2008	22.22	22.46	22.10	22.46	1,748	+0.92(+4.26%)
Dec 09, 2008	21.64	22.33	21.54	21.54	2,493	-0.19(-0.89%)
Dec 08, 2008	20.90	21.73	20.90	21.73	9,748	+1.71(+8.54%)
Dec 05, 2008	20.10	20.25	19.57	20.02	3,746	-0.26(-1.27%)
Dec 04, 2008	20.57	20.87	20.28	20.28	9,255	+0.01(+0.06%)
Dec 03, 2008	20.29	20.34	19.95	20.27	9,927	-0.12(-0.61%)
Dec 02, 2008	19.70	20.98	19.70	20.40	12,299	+0.96(+4.92%)
Dec 01, 2008	21.24	21.24	19.17	19.44	34,941	-2.13(-9.87%)
Nov 28, 2008	21.53	21.58	21.53	21.57	821	+0.03(+0.13%)
Nov 26, 2008	20.95	21.54	20.87	21.54	3,309	+0.52(+2.49%)
Nov 25, 2008	21.37	21.37	20.53	21.02	2,780	+0.22(+1.04%)
Nov 24, 2008	19.82	20.80	19.74	20.80	1,768	+1.64(+8.53%)
Nov 21, 2008	18.72	19.26	18.41	19.17	4,223	+0.84(+4.56%)
Nov 20, 2008	19.32	19.60	18.33	18.33	6,239	-1.57(-7.91%)
Nov 19, 2008	20.75	20.75	19.90	19.90	2,519	-1.19(-5.66%)
Nov 18, 2008	21.10	21.27	20.80	21.10	4,992	-0.35(-1.63%)
Nov 17, 2008	21.50	21.88	21.45	21.45	2,343	-0.40(-1.81%)
Nov 14, 2008	22.57	22.57	21.84	21.84	1,906	-0.24(-1.10%)
Nov 13, 2008	21.68	22.30	21.15	22.09	1,584	+0.52(+2.43%)
Nov 12, 2008	22.34	22.34	20.85	21.56	15,686	-0.48(-2.19%)
Nov 11, 2008	22.08	22.08	22.04	22.04	394	-0.84(-3.67%)
Nov 10, 2008	23.34	23.34	22.87	22.88	2,235	-0.59(-2.50%)
Nov 07, 2008	23.42	23.47	23.42	23.47	394	+0.83(+3.68%)
Nov 06, 2008	23.58	23.74	21.95	22.64	2,667	-1.56(-6.43%)
Nov 05, 2008	25.03	25.03	24.16	24.19	13,130	-0.74(-2.96%)
Nov 04, 2008	24.44	25.14	24.44	24.93	8,980	+1.14(+4.80%)

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.