Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	14.92	15.14	14.48	14.60	0	-0.25(-1.68%)
Jan 29, 2009	15.09	15.24	14.74	14.85	5,593,646	-0.53(-3.45%)
Jan 28, 2009	14.82	15.93	14.52	15.38	8,111,487	+1.06(+7.40%)
Jan 27, 2009	14.50	14.83	14.09	14.32	6,394,630	-0.16(-1.10%)
Jan 26, 2009	14.25	15.13	14.11	14.48	7,208,324	+0.08(+0.56%)
Jan 23, 2009	14.10	14.61	14.01	14.40	8,617,499	-0.04(-0.28%)
Jan 22, 2009	14.47	14.99	13.98	14.44	10,047,315	-0.28(-1.90%)
Jan 21, 2009	16.23	16.49	13.37	14.72	20,653,090	-1.15(-7.25%)
Jan 20, 2009	17.00	17.15	15.79	15.87	8,488,913	-1.13(-6.65%)
Jan 16, 2009	17.12	17.30	16.35	17.00	6,366,539	+0.19(+1.13%)
Jan 15, 2009	16.06	17.27	15.80	16.81	11,344,375	+0.76(+4.74%)
Jan 14, 2009	16.52	16.70	16.00	16.05	10,419,750	-1.13(-6.58%)
Jan 13, 2009	17.24	17.68	16.94	17.18	8,726,841	-0.08(-0.46%)
Jan 12, 2009	18.03	18.41	17.16	17.26	9,099,327	-0.85(-4.69%)
Jan 09, 2009	19.42	19.45	18.01	18.11	15,290,053	-2.79(-13.35%)
Jan 08, 2009	21.18	21.18	19.89	20.90	10,547,179	-0.66(-3.06%)
Jan 07, 2009	21.50	21.71	21.12	21.56	7,888,314	-0.35(-1.60%)
Jan 06, 2009	21.72	22.46	21.10	21.91	5,864,224	+0.01(+0.05%)
Jan 05, 2009	21.85	22.12	21.20	21.90	5,743,387	-0.12(-0.54%)
Jan 02, 2009	20.84	22.17	20.48	22.02	0	+1.25(+6.02%)
Jan 01, 2009	20.34	20.99	20.32	20.77	0	+0.00(+0.00%)
Dec 31, 2008	20.34	20.99	20.32	20.77	3,055,845	+0.41(+2.01%)
Dec 30, 2008	19.90	20.36	19.79	20.36	3,549,124	+0.60(+3.04%)
Dec 29, 2008	20.42	20.42	19.50	19.76	3,420,633	-0.60(-2.95%)
Dec 26, 2008	20.49	20.93	20.17	20.36	1,389,729	+0.00(+0.00%)
Dec 24, 2008	20.11	20.43	19.89	20.36	1,157,169	+0.33(+1.65%)
Dec 23, 2008	20.39	20.68	19.89	20.03	3,168,502	-0.26(-1.28%)
Dec 22, 2008	21.31	21.32	19.80	20.29	4,013,980	-0.71(-3.38%)
Dec 19, 2008	22.09	22.09	20.29	21.00	6,969,446	-0.76(-3.49%)
Dec 18, 2008	21.80	22.26	21.42	21.76	7,063,445	-0.26(-1.18%)
Dec 17, 2008	20.92	22.36	20.42	22.02	6,226,922	+0.94(+4.46%)
Dec 16, 2008	20.25	21.19	19.75	21.08	6,502,076	+1.21(+6.09%)
Dec 15, 2008	20.40	20.48	19.43	19.87	4,343,598	-0.38(-1.88%)
Dec 12, 2008	19.35	20.62	19.31	20.25	5,056,569	+0.08(+0.40%)
Dec 11, 2008	20.57	21.05	19.69	20.17	11,845,840	-1.07(-5.04%)
Dec 10, 2008	20.33	21.42	19.90	21.24	7,263,977	+1.20(+5.99%)
Dec 09, 2008	20.66	21.61	19.92	20.04	6,575,379	-0.86(-4.11%)
Dec 08, 2008	20.17	21.24	20.09	20.90	7,667,720	+1.21(+6.15%)
Dec 05, 2008	17.69	19.77	17.42	19.69	6,769,134	+1.64(+9.09%)
Dec 04, 2008	18.00	19.15	17.74	18.05	6,845,604	-0.28(-1.53%)
Dec 03, 2008	17.55	18.45	16.52	18.33	5,650,905	+1.11(+6.45%)
Dec 02, 2008	17.13	17.37	16.41	17.22	6,974,826	+0.37(+2.20%)
Dec 01, 2008	17.62	17.62	16.80	16.85	7,190,126	-1.05(-5.87%)
Nov 28, 2008	17.63	17.90	17.22	17.90	2,351,358	+0.00(+0.00%)
Nov 26, 2008	16.73	18.26	16.52	17.90	6,051,235	+0.31(+1.76%)
Nov 25, 2008	17.13	17.84	16.45	17.59	9,157,424	+0.91(+5.46%)
Nov 24, 2008	15.07	17.11	14.67	16.68	9,725,965	+1.94(+13.16%)
Nov 21, 2008	13.89	14.95	13.19	14.74	7,506,487	+1.29(+9.59%)
Nov 20, 2008	13.57	15.27	13.33	13.45	8,697,584	-0.46(-3.31%)
Nov 19, 2008	15.22	15.43	13.87	13.91	7,214,157	-1.41(-9.20%)
Nov 18, 2008	15.75	15.75	14.68	15.32	10,094,869	-0.45(-2.85%)
Nov 17, 2008	15.74	16.39	15.54	15.77	6,411,248	-0.43(-2.65%)
Nov 14, 2008	16.97	17.58	16.18	16.20	8,450,047	-1.29(-7.38%)
Nov 13, 2008	15.41	17.55	14.52	17.49	10,103,324	+2.18(+14.24%)
Nov 12, 2008	15.74	16.15	15.27	15.31	7,405,694	-0.89(-5.49%)
Nov 11, 2008	16.37	16.78	15.70	16.20	5,534,562	-0.61(-3.63%)
Nov 10, 2008	17.60	17.91	16.40	16.81	5,239,219	-0.37(-2.15%)
Nov 07, 2008	17.52	17.83	16.84	17.18	8,987,568	-0.17(-0.98%)
Nov 06, 2008	18.93	19.09	17.18	17.35	8,811,700	-2.13(-10.93%)
Nov 05, 2008	19.79	20.62	19.30	19.48	6,066,795	-0.67(-3.33%)
Nov 04, 2008	20.89	20.89	19.71	20.15	6,479,136	-0.07(-0.35%)

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.