Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	18.94	19.28	18.14	18.20	323,691	-0.47(-2.49%)
Jan 29, 2009	19.73	19.85	18.64	18.67	332,007	-1.52(-7.51%)
Jan 28, 2009	19.22	20.39	18.79	20.19	303,653	+1.38(+7.32%)
Jan 27, 2009	18.32	18.86	17.87	18.81	302,314	+0.50(+2.72%)
Jan 26, 2009	18.96	19.51	17.98	18.31	392,320	-0.67(-3.54%)
Jan 23, 2009	17.53	18.99	17.51	18.98	855,058	+0.88(+4.85%)
Jan 22, 2009	18.14	18.69	17.43	18.10	1,055,423	-0.23(-1.27%)
Jan 21, 2009	19.82	19.95	16.32	18.34	3,318,690	-3.61(-16.45%)
Jan 20, 2009	23.67	23.72	21.95	21.95	480,047	-2.16(-8.97%)
Jan 16, 2009	24.06	24.38	22.67	24.11	347,314	+0.27(+1.12%)
Jan 15, 2009	24.18	24.61	22.97	23.84	300,509	-0.39(-1.62%)
Jan 14, 2009	25.23	25.56	23.86	24.24	469,727	-1.54(-5.96%)
Jan 13, 2009	24.92	25.99	24.52	25.77	362,092	+0.75(+3.00%)
Jan 12, 2009	25.49	25.96	24.90	25.02	214,226	-0.44(-1.72%)
Jan 09, 2009	26.88	27.16	25.39	25.46	240,113	-1.50(-5.55%)
Jan 08, 2009	27.52	27.52	26.61	26.96	169,627	-0.25(-0.90%)
Jan 07, 2009	28.25	28.30	26.94	27.20	203,427	-1.56(-5.41%)
Jan 06, 2009	28.74	29.11	28.20	28.76	346,582	+0.39(+1.36%)
Jan 05, 2009	29.33	29.62	28.27	28.37	221,709	-1.04(-3.53%)
Jan 02, 2009	30.30	30.30	29.14	29.41	190,673	-0.82(-2.73%)
Dec 31, 2008	28.09	30.30	28.09	30.24	214,478	+1.26(+4.34%)
Dec 30, 2008	27.94	29.09	27.64	28.98	189,221	+1.34(+4.84%)
Dec 29, 2008	28.15	28.27	27.29	27.64	151,871	-0.53(-1.89%)
Dec 26, 2008	27.75	28.19	27.51	28.17	54,595	+0.50(+1.80%)
Dec 24, 2008	27.37	27.71	27.18	27.68	72,990	+0.19(+0.70%)
Dec 23, 2008	28.19	28.51	27.42	27.48	234,559	-0.39(-1.41%)
Dec 22, 2008	28.27	28.55	27.28	27.88	226,771	-0.35(-1.25%)
Dec 19, 2008	28.94	28.94	27.65	28.23	890,370	+0.25(+0.88%)
Dec 18, 2008	27.77	28.83	27.71	27.98	328,036	-0.27(-0.97%)
Dec 17, 2008	27.63	28.77	27.63	28.25	413,853	+0.12(+0.43%)
Dec 16, 2008	26.41	28.20	25.61	28.13	468,661	+2.29(+8.88%)
Dec 15, 2008	26.81	26.86	25.21	25.84	243,122	-0.86(-3.21%)
Dec 12, 2008	24.04	26.73	24.04	26.70	337,814	+1.44(+5.72%)
Dec 11, 2008	26.33	26.76	25.08	25.25	503,605	-1.53(-5.71%)
Dec 10, 2008	26.78	27.62	25.80	26.78	318,655	+0.48(+1.82%)
Dec 09, 2008	27.90	28.18	25.88	26.31	532,279	-1.55(-5.56%)
Dec 08, 2008	27.97	28.18	27.04	27.86	468,147	+0.61(+2.25%)
Dec 05, 2008	25.13	27.32	24.34	27.24	523,805	+1.52(+5.89%)
Dec 04, 2008	25.85	27.28	25.23	25.73	556,850	-0.55(-2.08%)
Dec 03, 2008	24.90	26.57	24.32	26.27	445,504	+1.01(+4.00%)
Dec 02, 2008	24.04	25.73	23.94	25.26	962,737	+1.76(+7.47%)
Dec 01, 2008	27.82	27.87	23.33	23.51	684,930	-5.17(-18.02%)
Nov 28, 2008	27.90	28.87	27.66	28.67	161,728	+0.43(+1.51%)
Nov 26, 2008	26.89	28.47	26.86	28.25	272,234	+0.55(+1.99%)
Nov 25, 2008	28.25	28.31	26.27	27.70	346,107	+0.01(+0.02%)
Nov 24, 2008	25.50	28.05	25.13	27.69	513,622	+3.00(+12.15%)
Nov 21, 2008	23.97	25.11	22.75	24.69	658,569	+0.97(+4.09%)
Nov 20, 2008	24.84	25.94	23.54	23.72	541,821	-1.19(-4.78%)
Nov 19, 2008	25.89	27.06	24.81	24.91	410,642	-1.36(-5.19%)
Nov 18, 2008	26.74	27.25	25.47	26.27	363,908	-0.35(-1.30%)
Nov 17, 2008	26.74	27.59	26.57	26.62	234,158	-0.35(-1.28%)
Nov 14, 2008	27.76	29.11	26.81	26.96	343,736	-1.40(-4.95%)
Nov 13, 2008	26.74	28.64	24.93	28.37	441,519	+1.98(+7.48%)
Nov 12, 2008	27.94	28.25	26.35	26.39	474,830	-1.55(-5.55%)
Nov 11, 2008	27.54	28.69	27.54	27.94	322,871	+0.00(+0.00%)
Nov 10, 2008	28.58	28.68	27.78	27.94	242,808	-0.12(-0.43%)
Nov 07, 2008	28.21	28.45	27.35	28.06	317,467	+0.13(+0.48%)
Nov 06, 2008	28.15	29.84	27.75	27.93	625,100	-0.53(-1.87%)
Nov 05, 2008	30.81	31.16	28.20	28.46	458,120	-2.91(-9.27%)
Nov 04, 2008	29.93	31.53	29.39	31.37	451,409	+1.72(+5.79%)

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.