Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	15.54	15.70	14.76	14.84	0	-0.50(-3.27%)
Jan 29, 2009	15.95	16.08	15.33	15.35	4,497,415	-0.90(-5.55%)
Jan 28, 2009	15.69	16.33	15.69	16.25	10,025,190	+1.22(+8.15%)
Jan 27, 2009	14.71	15.07	14.58	15.02	5,146,770	+0.38(+2.59%)
Jan 26, 2009	15.01	15.42	14.48	14.64	6,192,621	-0.23(-1.54%)
Jan 23, 2009	14.09	14.93	13.93	14.87	6,532,006	+0.36(+2.47%)
Jan 22, 2009	15.38	15.38	14.26	14.52	5,146,116	-1.00(-6.46%)
Jan 21, 2009	14.92	15.53	14.30	15.52	7,295,211	+1.02(+7.01%)
Jan 20, 2009	15.91	15.93	14.50	14.50	4,815,538	-1.70(-10.47%)
Jan 16, 2009	16.43	16.65	15.54	16.20	4,305,463	-0.06(-0.35%)
Jan 15, 2009	16.59	16.75	15.65	16.25	7,654,851	-0.38(-2.28%)
Jan 14, 2009	17.43	17.56	16.63	16.63	4,469,743	-1.05(-5.95%)
Jan 13, 2009	17.19	17.72	17.14	17.69	3,373,333	+0.33(+1.90%)
Jan 12, 2009	17.89	17.97	17.22	17.36	4,625,502	-0.62(-3.46%)
Jan 09, 2009	18.90	18.97	17.93	17.98	4,065,518	-0.93(-4.92%)
Jan 08, 2009	19.02	19.30	18.73	18.91	1,864,114	-0.09(-0.45%)
Jan 07, 2009	19.72	19.72	18.90	19.00	1,949,075	-1.00(-5.01%)
Jan 06, 2009	20.05	20.15	19.75	20.00	2,334,126	+0.04(+0.22%)
Jan 05, 2009	20.98	20.98	19.85	19.96	3,786,426	-0.89(-4.26%)
Jan 02, 2009	20.92	21.00	20.38	20.84	0	-0.03(-0.14%)
Jan 01, 2009	20.39	21.01	20.05	20.87	0	+0.00(+0.00%)
Dec 31, 2008	20.39	21.01	20.05	20.87	2,451,158	+0.69(+3.44%)
Dec 30, 2008	19.60	20.19	19.55	20.18	1,668,600	+0.74(+3.79%)
Dec 29, 2008	19.76	19.76	19.18	19.44	922,032	-0.26(-1.34%)
Dec 26, 2008	19.58	19.70	19.38	19.70	548,536	+0.23(+1.18%)
Dec 24, 2008	19.04	19.48	19.02	19.48	760,220	+0.36(+1.87%)
Dec 23, 2008	19.58	19.63	19.06	19.12	2,277,209	-0.24(-1.26%)
Dec 22, 2008	19.53	19.72	18.92	19.36	2,134,653	-0.26(-1.31%)
Dec 19, 2008	19.82	20.22	19.39	19.62	2,487,602	+0.18(+0.95%)
Dec 18, 2008	19.81	20.06	19.26	19.43	3,998,606	-0.32(-1.60%)
Dec 17, 2008	19.87	20.06	19.47	19.75	6,379,566	+0.01(+0.04%)
Dec 16, 2008	18.68	19.90	18.67	19.74	4,259,878	+1.31(+7.11%)
Dec 15, 2008	18.97	18.97	17.90	18.43	4,695,713	-0.54(-2.84%)
Dec 12, 2008	17.80	19.01	17.80	18.97	3,923,574	+0.77(+4.24%)
Dec 11, 2008	19.28	19.43	18.11	18.20	3,056,960	-1.30(-6.68%)
Dec 10, 2008	19.61	19.90	19.04	19.50	4,056,457	+0.11(+0.54%)
Dec 09, 2008	20.41	20.65	19.27	19.40	4,400,598	-1.07(-5.21%)
Dec 08, 2008	20.67	20.68	20.09	20.46	3,004,435	+0.35(+1.74%)
Dec 05, 2008	18.72	20.18	18.12	20.11	8,297,371	+0.98(+5.13%)
Dec 04, 2008	19.15	20.10	18.75	19.13	5,937,007	-0.36(-1.87%)
Dec 03, 2008	18.57	19.62	18.26	19.50	4,572,961	+0.67(+3.54%)
Dec 02, 2008	17.98	18.87	17.53	18.83	6,901,241	+1.45(+8.35%)
Dec 01, 2008	20.58	20.58	17.32	17.38	6,679,838	-3.41(-16.39%)
Nov 28, 2008	20.28	20.79	20.08	20.79	1,177,939	+0.32(+1.54%)
Nov 26, 2008	19.67	20.58	19.56	20.47	4,704,089	+0.31(+1.53%)
Nov 25, 2008	20.09	20.32	18.94	20.16	4,639,063	+0.34(+1.70%)
Nov 24, 2008	18.24	20.16	17.85	19.83	10,488,390	+1.96(+10.94%)
Nov 21, 2008	17.78	17.95	16.05	17.87	9,371,667	+0.83(+4.85%)
Nov 20, 2008	17.91	18.47	16.93	17.04	8,643,177	-0.97(-5.37%)
Nov 19, 2008	19.29	19.78	17.94	18.01	6,339,076	-1.50(-7.69%)
Nov 18, 2008	19.93	20.11	18.57	19.51	5,070,647	-0.18(-0.89%)
Nov 17, 2008	19.95	20.22	19.49	19.69	2,757,702	-0.31(-1.54%)
Nov 14, 2008	20.97	21.42	19.92	19.99	5,278,317	-1.20(-5.65%)
Nov 13, 2008	19.42	21.29	18.49	21.19	4,609,927	+1.67(+8.54%)
Nov 12, 2008	20.38	20.73	19.39	19.53	7,719,377	-1.33(-6.38%)
Nov 11, 2008	20.79	21.33	20.53	20.86	4,150,639	-0.02(-0.10%)
Nov 10, 2008	21.57	21.94	20.65	20.88	3,744,270	-0.45(-2.10%)
Nov 07, 2008	21.12	21.43	20.64	21.33	5,139,741	+0.23(+1.10%)
Nov 06, 2008	21.46	22.27	21.00	21.10	7,232,461	-0.72(-3.31%)
Nov 05, 2008	23.86	23.86	21.02	21.82	3,280,291	-1.84(-7.79%)
Nov 04, 2008	23.60	23.96	23.28	23.66	7,621,876	+0.46(+1.96%)

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.