Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	22.34	22.36	21.10	21.12	0	-1.02(-4.59%)
Jan 29, 2009	23.41	23.56	22.07	22.14	19,088,456	-1.50(-6.36%)
Jan 28, 2009	23.30	24.00	23.24	23.64	16,297,671	+1.07(+4.74%)
Jan 27, 2009	22.55	22.78	22.02	22.57	16,164,022	+0.13(+0.57%)
Jan 26, 2009	22.75	23.52	22.21	22.44	16,425,508	-0.17(-0.75%)
Jan 23, 2009	22.30	22.99	22.09	22.61	14,220,573	-0.35(-1.53%)
Jan 22, 2009	22.73	23.58	22.36	22.97	17,237,734	-0.15(-0.64%)
Jan 21, 2009	21.66	23.18	21.56	23.11	18,516,480	+1.08(+4.88%)
Jan 20, 2009	23.59	23.69	21.75	22.04	16,693,053	-1.67(-7.05%)
Jan 16, 2009	23.87	24.08	23.01	23.71	0	+0.07(+0.29%)
Jan 15, 2009	22.82	24.07	22.35	23.64	18,314,572	+0.83(+3.62%)
Jan 14, 2009	23.03	23.34	22.63	22.82	12,745,098	-0.84(-3.55%)
Jan 13, 2009	23.79	24.57	23.32	23.66	12,427,446	-0.12(-0.48%)
Jan 12, 2009	23.92	24.17	23.46	23.77	12,877,110	-0.20(-0.82%)
Jan 09, 2009	25.40	25.65	23.86	23.97	14,215,872	-1.44(-5.65%)
Jan 08, 2009	25.66	25.88	24.31	25.40	27,922,508	+0.35(+1.38%)
Jan 07, 2009	25.56	26.30	24.75	25.06	15,530,117	-0.74(-2.89%)
Jan 06, 2009	24.76	26.14	24.48	25.80	21,903,606	+1.33(+5.45%)
Jan 05, 2009	23.23	24.74	23.19	24.47	13,228,913	+1.02(+4.36%)
Jan 02, 2009	23.45	23.81	23.13	23.45	0	+0.07(+0.29%)
Jan 01, 2009	22.49	23.69	22.36	23.38	0	+0.00(+0.00%)
Dec 31, 2008	22.49	23.69	22.36	23.38	9,985,415	+0.66(+2.92%)
Dec 30, 2008	22.00	22.86	21.86	22.72	9,334,972	+0.79(+3.58%)
Dec 29, 2008	21.84	22.07	21.46	21.93	14,233,577	+0.10(+0.47%)
Dec 26, 2008	22.11	22.28	21.74	21.83	6,242,759	-0.07(-0.34%)
Dec 24, 2008	21.94	22.38	21.81	21.90	5,479,754	+0.27(+1.25%)
Dec 23, 2008	22.16	22.62	21.63	21.63	11,526,336	-0.56(-2.53%)
Dec 22, 2008	23.55	23.56	22.07	22.19	16,312,648	-1.11(-4.76%)
Dec 19, 2008	24.24	24.69	23.20	23.30	18,765,078	-0.68(-2.82%)
Dec 18, 2008	24.29	24.75	23.85	23.98	20,309,752	-0.21(-0.87%)
Dec 17, 2008	24.12	24.70	23.81	24.19	15,890,281	-0.28(-1.13%)
Dec 16, 2008	23.78	24.60	23.45	24.47	14,686,740	+0.98(+4.18%)
Dec 15, 2008	24.34	24.52	22.93	23.49	16,154,810	-0.78(-3.21%)
Dec 12, 2008	24.68	25.25	23.72	24.27	29,170,178	-1.16(-4.55%)
Dec 11, 2008	26.09	26.70	25.09	25.42	29,151,078	-0.88(-3.35%)
Dec 10, 2008	26.05	26.49	24.92	26.30	21,086,974	+0.59(+2.29%)
Dec 09, 2008	25.46	27.20	25.29	25.71	28,197,720	-0.23(-0.89%)
Dec 08, 2008	23.91	26.38	23.80	25.94	31,307,874	+2.27(+9.61%)
Dec 05, 2008	22.73	23.86	21.26	23.67	20,427,896	+0.62(+2.70%)
Dec 04, 2008	22.61	24.22	22.39	23.05	23,281,410	-0.30(-1.28%)
Dec 03, 2008	22.17	23.49	20.55	23.34	27,398,414	+2.00(+9.36%)
Dec 02, 2008	20.31	21.36	19.38	21.35	21,600,490	+1.35(+6.74%)
Dec 01, 2008	22.53	22.59	19.88	20.00	21,057,530	-2.86(-12.50%)
Nov 28, 2008	23.70	23.91	22.58	22.86	7,744,223	-0.93(-3.90%)
Nov 26, 2008	21.04	23.88	21.04	23.79	21,947,822	+2.11(+9.75%)
Nov 25, 2008	21.44	21.86	20.65	21.67	23,875,442	+1.06(+5.16%)
Nov 24, 2008	19.13	21.63	18.56	20.61	28,885,292	+1.60(+8.40%)
Nov 21, 2008	19.38	19.51	17.67	19.01	32,818,590	+0.05(+0.29%)
Nov 20, 2008	18.56	20.35	17.92	18.96	37,528,732	+0.70(+3.86%)
Nov 19, 2008	20.18	20.54	17.33	18.25	58,740,560	-2.10(-10.31%)
Nov 18, 2008	21.36	22.08	20.06	20.35	30,015,762	-1.10(-5.11%)
Nov 17, 2008	21.84	23.53	21.42	21.45	27,629,884	-0.91(-4.09%)
Nov 14, 2008	23.16	24.57	22.01	22.36	17,441,748	-1.56(-6.51%)
Nov 13, 2008	22.73	23.95	21.01	23.92	19,897,686	+1.39(+6.16%)
Nov 12, 2008	23.64	23.96	22.46	22.53	15,102,652	-1.74(-7.17%)
Nov 11, 2008	24.17	24.92	23.38	24.27	10,805,576	-0.30(-1.21%)
Nov 10, 2008	24.92	25.67	24.25	24.57	10,472,159	-0.16(-0.63%)
Nov 07, 2008	24.20	24.99	23.39	24.73	12,993,875	+0.71(+2.96%)
Nov 06, 2008	25.13	26.48	23.70	24.02	25,089,974	-1.54(-6.04%)
Nov 05, 2008	27.60	27.98	25.40	25.56	16,426,084	-2.44(-8.71%)
Nov 04, 2008	27.33	28.59	27.08	28.00	18,075,422	+1.37(+5.16%)

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.