Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	18.60	18.68	17.27	17.48	0	-0.22(-1.27%)
Jan 29, 2009	18.46	18.92	17.63	17.70	2,113,456	-2.43(-12.08%)
Jan 28, 2009	19.36	20.86	19.21	20.14	4,875,540	+3.84(+23.59%)
Jan 27, 2009	16.44	16.48	15.55	16.29	1,982,092	+0.72(+4.59%)
Jan 26, 2009	15.79	16.67	15.56	15.58	1,627,603	+0.46(+3.07%)
Jan 23, 2009	14.96	15.43	14.40	15.11	2,447,114	-0.78(-4.93%)
Jan 22, 2009	15.95	16.35	15.43	15.90	2,270,860	-0.55(-3.32%)
Jan 21, 2009	15.86	16.51	15.15	16.44	2,561,872	+1.95(+13.45%)
Jan 20, 2009	15.24	15.51	14.47	14.49	3,321,170	-3.39(-18.94%)
Jan 16, 2009	19.03	19.09	17.40	17.88	3,753,600	-0.91(-4.82%)
Jan 15, 2009	19.81	19.81	18.04	18.79	3,412,359	-0.96(-4.87%)
Jan 14, 2009	19.73	20.12	19.54	19.75	3,020,821	-1.99(-9.15%)
Jan 13, 2009	21.81	22.43	21.47	21.74	1,833,675	-0.41(-1.85%)
Jan 12, 2009	22.58	22.64	21.82	22.15	1,591,125	+0.22(+0.99%)
Jan 09, 2009	22.99	23.05	21.93	21.93	2,957,243	-2.12(-8.81%)
Jan 08, 2009	24.55	24.57	23.41	24.05	2,126,307	-1.14(-4.52%)
Jan 07, 2009	25.57	25.73	24.99	25.19	839,458	-0.76(-2.94%)
Jan 06, 2009	26.11	26.29	25.22	25.95	1,653,231	-0.57(-2.16%)
Jan 05, 2009	26.52	27.13	26.44	26.52	3,014,695	-1.47(-5.26%)
Jan 02, 2009	27.09	28.21	27.09	27.99	0	+0.27(+0.96%)
Jan 01, 2009	27.05	27.96	27.05	27.73	0	+0.00(+0.00%)
Dec 31, 2008	27.05	27.96	27.05	27.73	964,713	+0.12(+0.42%)
Dec 30, 2008	26.58	27.67	26.56	27.61	1,112,043	+1.62(+6.21%)
Dec 29, 2008	26.23	26.37	25.76	26.00	1,050,199	+1.32(+5.33%)
Dec 26, 2008	24.52	24.70	24.33	24.68	392,953	+0.42(+1.74%)
Dec 24, 2008	24.87	24.87	23.54	24.26	222,350	+0.11(+0.45%)
Dec 23, 2008	24.42	24.67	24.07	24.15	1,399,802	+0.39(+1.63%)
Dec 22, 2008	24.35	24.48	23.39	23.76	949,066	-1.12(-4.52%)
Dec 19, 2008	24.50	25.27	24.19	24.89	1,869,616	+0.35(+1.44%)
Dec 18, 2008	25.32	25.57	24.10	24.53	1,350,563	-0.26(-1.04%)
Dec 17, 2008	25.04	25.80	24.54	24.79	2,677,109	-2.98(-10.72%)
Dec 16, 2008	25.44	27.86	25.36	27.77	1,346,023	+2.56(+10.14%)
Dec 15, 2008	25.58	25.58	24.68	25.21	984,998	+0.54(+2.18%)
Dec 12, 2008	23.30	24.86	22.90	24.67	2,114,412	+0.14(+0.58%)
Dec 11, 2008	25.42	25.69	24.36	24.53	2,246,054	-0.51(-2.04%)
Dec 10, 2008	25.01	25.46	24.47	25.04	2,036,757	+0.48(+1.94%)
Dec 09, 2008	24.51	25.47	24.12	24.57	1,269,948	-0.25(-0.99%)
Dec 08, 2008	23.26	25.21	23.17	24.81	2,097,410	+1.53(+6.59%)
Dec 05, 2008	21.89	23.38	21.43	23.28	1,622,707	+0.98(+4.40%)
Dec 04, 2008	22.74	23.43	21.61	22.30	1,294,515	-0.74(-3.22%)
Dec 03, 2008	22.25	23.23	21.57	23.04	1,398,010	+0.56(+2.49%)
Dec 02, 2008	21.40	22.94	20.89	22.48	2,204,715	+1.79(+8.66%)
Dec 01, 2008	22.30	22.39	20.63	20.69	1,581,355	-3.61(-14.86%)
Nov 28, 2008	23.80	24.43	23.35	24.30	672,784	+2.04(+9.15%)
Nov 26, 2008	21.03	22.31	20.91	22.26	1,008,504	+0.78(+3.65%)
Nov 25, 2008	21.98	22.04	20.52	21.48	2,555,758	+0.57(+2.74%)
Nov 24, 2008	17.83	21.10	17.66	20.91	2,200,537	+4.16(+24.82%)
Nov 21, 2008	17.21	17.22	15.30	16.75	3,773,136	+1.20(+7.71%)
Nov 20, 2008	16.63	17.52	15.35	15.55	2,785,586	-2.01(-11.45%)
Nov 19, 2008	19.17	19.69	17.38	17.56	1,706,320	-2.52(-12.56%)
Nov 18, 2008	20.03	20.45	19.23	20.08	1,597,177	-0.27(-1.34%)
Nov 17, 2008	20.69	21.41	19.99	20.35	996,178	-0.57(-2.70%)
Nov 14, 2008	22.01	22.60	20.76	20.92	0	-2.49(-10.63%)
Nov 13, 2008	21.46	23.47	19.96	23.41	2,516,271	+2.26(+10.66%)
Nov 12, 2008	22.47	22.56	21.02	21.15	1,706,002	-2.60(-10.93%)
Nov 11, 2008	24.68	24.72	23.00	23.75	1,781,640	-1.79(-6.99%)
Nov 10, 2008	26.59	26.69	25.21	25.53	1,248,114	-1.04(-3.92%)
Nov 07, 2008	25.51	26.65	25.45	26.58	2,029,892	+0.84(+3.28%)
Nov 06, 2008	27.69	28.60	25.40	25.73	2,556,420	-2.86(-9.99%)
Nov 05, 2008	30.40	31.19	28.42	28.59	1,525,341	-3.53(-10.99%)
Nov 04, 2008	28.91	32.19	28.80	32.12	2,480,760	+4.97(+18.33%)

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.