Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	17.23	17.52	15.76	15.92	0	-1.10(-6.46%)
Jan 29, 2009	18.31	18.39	16.95	17.02	2,795,404	-1.78(-9.47%)
Jan 28, 2009	18.61	18.93	17.99	18.80	2,502,685	+1.21(+6.88%)
Jan 27, 2009	17.64	18.15	17.31	17.59	1,202,068	+0.19(+1.09%)
Jan 26, 2009	18.06	18.50	17.07	17.40	1,766,071	-0.41(-2.30%)
Jan 23, 2009	17.31	18.06	16.93	17.81	2,682,113	-0.12(-0.67%)
Jan 22, 2009	18.15	18.60	17.30	17.93	2,629,935	-0.70(-3.76%)
Jan 21, 2009	17.54	18.84	17.01	18.63	2,351,709	+1.63(+9.59%)
Jan 20, 2009	18.53	18.53	16.93	17.00	2,897,712	-1.58(-8.50%)
Jan 16, 2009	18.99	19.19	17.82	18.58	0	+0.14(+0.76%)
Jan 15, 2009	17.97	18.94	16.91	18.44	2,324,221	+0.43(+2.39%)
Jan 14, 2009	19.27	19.28	17.78	18.01	2,202,668	-1.81(-9.13%)
Jan 13, 2009	19.08	20.11	18.88	19.82	2,132,011	+0.43(+2.22%)
Jan 12, 2009	20.28	20.29	19.07	19.39	1,369,555	-0.92(-4.53%)
Jan 09, 2009	20.72	21.08	19.95	20.31	1,468,970	-0.41(-1.98%)
Jan 08, 2009	20.81	20.81	20.08	20.72	1,144,966	-0.24(-1.15%)
Jan 07, 2009	22.27	22.27	20.76	20.96	1,202,921	-1.66(-7.34%)
Jan 06, 2009	21.53	22.99	21.09	22.62	1,255,619	+1.69(+8.07%)
Jan 05, 2009	21.43	22.02	20.80	20.93	1,835,997	-0.58(-2.70%)
Jan 02, 2009	20.06	21.59	19.77	21.51	0	+1.71(+8.64%)
Jan 01, 2009	18.89	20.15	18.71	19.80	0	+0.00(+0.00%)
Dec 31, 2008	18.89	20.15	18.71	19.80	1,532,381	+0.88(+4.65%)
Dec 30, 2008	18.64	19.12	18.50	18.92	1,251,710	+0.47(+2.55%)
Dec 29, 2008	18.99	19.15	17.85	18.45	1,240,634	-0.45(-2.38%)
Dec 26, 2008	19.30	19.70	18.56	18.90	804,565	-0.25(-1.31%)
Dec 24, 2008	18.95	19.58	18.81	19.15	572,452	+0.28(+1.48%)
Dec 23, 2008	20.02	20.02	18.67	18.87	1,426,338	-1.02(-5.13%)
Dec 22, 2008	21.00	21.02	19.46	19.89	1,910,955	-1.08(-5.15%)
Dec 19, 2008	20.03	21.28	19.23	20.97	2,179,030	+1.00(+5.01%)
Dec 18, 2008	21.28	21.30	19.43	19.97	2,807,031	-1.29(-6.07%)
Dec 17, 2008	20.00	21.40	19.51	21.26	2,046,569	+0.90(+4.42%)
Dec 16, 2008	19.35	20.49	19.20	20.36	2,279,625	+1.37(+7.21%)
Dec 15, 2008	19.34	19.92	18.53	18.99	1,393,546	-0.31(-1.61%)
Dec 12, 2008	18.49	19.62	17.40	19.30	1,764,661	+0.49(+2.60%)
Dec 11, 2008	20.12	20.44	18.51	18.81	1,356,138	-1.38(-6.84%)
Dec 10, 2008	19.50	20.32	19.50	20.19	1,589,242	+0.97(+5.05%)
Dec 09, 2008	20.00	20.90	19.01	19.22	2,339,083	-0.97(-4.80%)
Dec 08, 2008	20.68	20.99	18.83	20.19	2,712,468	+1.64(+8.84%)
Dec 05, 2008	16.57	18.59	16.13	18.55	1,890,197	+1.45(+8.48%)
Dec 04, 2008	16.84	17.86	16.60	17.10	2,419,489	-0.20(-1.16%)
Dec 03, 2008	16.40	18.35	16.21	17.30	3,366,802	-0.93(-5.10%)
Dec 02, 2008	17.10	18.37	16.75	18.23	2,022,945	+1.51(+9.03%)
Dec 01, 2008	19.08	19.08	16.59	16.72	3,206,240	-2.83(-14.48%)
Nov 28, 2008	19.43	20.03	18.55	19.55	1,459,851	+0.15(+0.77%)
Nov 26, 2008	15.86	19.47	15.72	19.40	3,364,109	+3.32(+20.65%)
Nov 25, 2008	16.87	18.35	14.56	16.08	5,191,910	-0.37(-2.25%)
Nov 24, 2008	15.17	16.90	15.00	16.45	3,490,355	+1.89(+12.98%)
Nov 21, 2008	14.05	14.62	13.38	14.56	4,914,371	+1.05(+7.77%)
Nov 20, 2008	14.14	14.90	12.19	13.51	5,333,372	-0.80(-5.59%)
Nov 19, 2008	17.97	17.99	14.26	14.31	4,323,060	-3.23(-18.42%)
Nov 18, 2008	17.65	18.08	16.48	17.54	3,731,857	-0.08(-0.45%)
Nov 17, 2008	19.69	19.69	17.53	17.62	2,739,836	-2.26(-11.37%)
Nov 14, 2008	20.19	20.93	18.73	19.88	0	-0.61(-2.98%)
Nov 13, 2008	18.59	20.53	16.41	20.49	3,659,198	+2.14(+11.66%)
Nov 12, 2008	19.93	20.33	18.00	18.35	3,769,577	-1.65(-8.25%)
Nov 11, 2008	22.93	22.93	19.89	20.00	3,348,650	-3.07(-13.31%)
Nov 10, 2008	24.00	25.42	22.51	23.07	2,462,751	-0.74(-3.11%)
Nov 07, 2008	24.34	25.45	21.87	23.81	3,195,338	+0.25(+1.06%)
Nov 06, 2008	27.52	27.63	23.41	23.56	3,536,111	-4.30(-15.43%)
Nov 05, 2008	27.49	28.96	26.86	27.86	1,583,272	-0.07(-0.25%)
Nov 04, 2008	27.91	28.56	27.40	27.93	2,079,495	+0.43(+1.56%)

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.