Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	19.25	19.31	18.71	18.82	0	-0.30(-1.58%)
Jan 29, 2009	19.49	19.52	19.03	19.12	287,031	-0.93(-4.65%)
Jan 28, 2009	20.04	20.22	19.84	20.05	670,064	+0.82(+4.25%)
Jan 27, 2009	19.16	19.35	18.98	19.24	1,448,029	+0.33(+1.77%)
Jan 26, 2009	18.70	19.18	18.64	18.90	1,526,254	+0.48(+2.62%)
Jan 23, 2009	17.76	18.57	17.76	18.42	752,741	-0.18(-0.97%)
Jan 22, 2009	18.50	18.77	18.25	18.60	425,563	-0.40(-2.11%)
Jan 21, 2009	18.55	19.14	18.37	19.00	662,376	+0.77(+4.24%)
Jan 20, 2009	19.04	19.04	18.17	18.23	948,806	-1.70(-8.55%)
Jan 16, 2009	20.31	20.34	19.48	19.93	486,148	+0.07(+0.36%)
Jan 15, 2009	19.72	20.01	19.22	19.86	852,615	+0.14(+0.69%)
Jan 14, 2009	19.93	20.01	19.54	19.72	789,772	-0.86(-4.18%)
Jan 13, 2009	20.66	20.79	20.39	20.58	814,718	-0.54(-2.57%)
Jan 12, 2009	21.49	21.52	21.00	21.13	779,660	-0.48(-2.21%)
Jan 09, 2009	22.15	22.15	21.57	21.60	666,026	-0.75(-3.35%)
Jan 08, 2009	22.08	22.35	21.92	22.35	317,959	+0.32(+1.47%)
Jan 07, 2009	22.30	22.37	21.90	22.03	537,172	-0.37(-1.64%)
Jan 06, 2009	22.22	22.53	22.04	22.40	441,309	+0.32(+1.44%)
Jan 05, 2009	22.15	22.24	21.96	22.08	564,481	-0.45(-1.99%)
Jan 02, 2009	22.18	22.63	22.00	22.53	0	+0.31(+1.38%)
Jan 01, 2009	21.98	22.37	21.87	22.22	0	+0.00(+0.00%)
Dec 31, 2008	21.98	22.37	21.87	22.22	964,309	+0.22(+1.00%)
Dec 30, 2008	21.61	22.00	21.39	22.00	1,209,238	+0.72(+3.40%)
Dec 29, 2008	21.66	21.66	21.13	21.28	1,081,577	-0.06(-0.26%)
Dec 26, 2008	21.12	21.44	21.04	21.33	551,020	+0.27(+1.30%)
Dec 24, 2008	20.89	21.10	20.89	21.06	749,564	+0.16(+0.79%)
Dec 23, 2008	21.30	21.31	20.76	20.90	1,288,229	-0.06(-0.28%)
Dec 22, 2008	21.35	21.37	20.62	20.96	1,211,395	-0.22(-1.02%)
Dec 19, 2008	21.37	21.55	21.02	21.17	1,505,268	-0.24(-1.11%)
Dec 18, 2008	22.13	22.20	21.23	21.41	1,527,976	-0.75(-3.40%)
Dec 17, 2008	21.92	22.46	21.80	22.16	3,151,291	-0.30(-1.33%)
Dec 16, 2008	21.18	22.60	21.12	22.46	2,978,233	+1.27(+6.01%)
Dec 15, 2008	21.26	21.36	20.88	21.19	2,315,577	+0.04(+0.21%)
Dec 12, 2008	20.70	21.34	20.58	21.15	1,363,693	-0.00(-0.01%)
Dec 11, 2008	21.35	22.14	20.98	21.15	1,262,506	-0.10(-0.48%)
Dec 10, 2008	21.05	21.30	20.87	21.25	1,771,462	+0.63(+3.07%)
Dec 09, 2008	20.60	21.07	20.46	20.62	2,510,352	-0.19(-0.93%)
Dec 08, 2008	20.35	20.98	20.24	20.81	1,717,911	+1.07(+5.41%)
Dec 05, 2008	19.18	19.79	18.71	19.74	1,353,974	+0.28(+1.42%)
Dec 04, 2008	19.52	19.93	19.10	19.46	1,149,542	-0.61(-3.05%)
Dec 03, 2008	19.55	20.08	19.15	20.08	1,161,303	+0.12(+0.60%)
Dec 02, 2008	19.42	19.96	19.26	19.96	1,298,101	+1.17(+6.20%)
Dec 01, 2008	19.69	19.77	18.79	18.79	1,090,645	-1.65(-8.07%)
Nov 28, 2008	20.23	20.55	20.11	20.44	586,312	-0.03(-0.13%)
Nov 26, 2008	19.76	20.61	19.64	20.47	953,763	+0.19(+0.94%)
Nov 25, 2008	20.40	20.52	19.77	20.28	996,286	+0.32(+1.60%)
Nov 24, 2008	19.05	20.26	18.90	19.96	806,856	+1.45(+7.85%)
Nov 21, 2008	18.29	18.54	17.37	18.50	859,998	+1.03(+5.90%)
Nov 20, 2008	18.36	18.69	17.37	17.47	1,059,625	-0.82(-4.50%)
Nov 19, 2008	19.54	19.68	18.27	18.30	786,920	-1.45(-7.33%)
Nov 18, 2008	19.47	19.94	19.19	19.75	852,421	+0.03(+0.16%)
Nov 17, 2008	19.76	20.28	19.52	19.71	1,249,011	-0.27(-1.35%)
Nov 14, 2008	20.33	20.81	19.84	19.98	1,303,904	-1.17(-5.51%)
Nov 13, 2008	19.90	21.15	19.11	21.15	733,398	+1.52(+7.72%)
Nov 12, 2008	20.34	20.34	19.56	19.64	652,234	-1.03(-5.00%)
Nov 11, 2008	20.80	21.08	20.30	20.67	718,949	-0.73(-3.40%)
Nov 10, 2008	22.19	22.23	21.07	21.39	580,472	-0.44(-2.00%)
Nov 07, 2008	21.36	21.91	21.25	21.83	911,792	+1.17(+5.65%)
Nov 06, 2008	21.79	22.19	20.54	20.66	1,183,889	-1.60(-7.20%)
Nov 05, 2008	23.10	23.37	22.26	22.26	619,436	-1.11(-4.75%)
Nov 04, 2008	22.77	23.37	22.50	23.37	732,863	+1.56(+7.16%)

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.