Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	23.12	23.24	22.24	22.78	0	-0.29(-1.25%)
Jan 29, 2009	23.86	23.88	22.92	23.07	10,998,614	-1.05(-4.33%)
Jan 28, 2009	23.81	24.32	23.52	24.11	20,959,020	+0.73(+3.13%)
Jan 27, 2009	22.73	23.72	22.58	23.38	18,069,874	+0.75(+3.30%)
Jan 26, 2009	22.64	23.09	22.35	22.63	14,912,466	+0.09(+0.39%)
Jan 23, 2009	21.84	22.97	20.85	22.54	17,655,316	+0.68(+3.13%)
Jan 22, 2009	20.45	22.06	20.30	21.86	24,684,910	+1.72(+8.54%)
Jan 21, 2009	19.46	20.20	19.18	20.14	10,207,015	+0.72(+3.68%)
Jan 20, 2009	20.43	20.91	19.32	19.42	10,195,185	-1.08(-5.26%)
Jan 16, 2009	20.41	20.60	19.91	20.50	0	+0.49(+2.45%)
Jan 15, 2009	19.34	20.21	19.18	20.01	13,352,116	+0.65(+3.36%)
Jan 14, 2009	19.86	20.07	19.11	19.36	9,759,508	-1.03(-5.05%)
Jan 13, 2009	20.04	21.14	19.98	20.39	12,927,612	-0.21(-1.02%)
Jan 12, 2009	21.37	21.54	20.33	20.60	7,764,380	-0.67(-3.14%)
Jan 09, 2009	21.51	21.71	20.74	21.27	7,377,307	-0.21(-0.97%)
Jan 08, 2009	20.98	21.64	20.70	21.47	7,595,673	+0.33(+1.56%)
Jan 07, 2009	21.47	21.77	20.94	21.15	10,244,454	-0.16(-0.75%)
Jan 06, 2009	21.80	22.01	20.75	21.31	9,233,700	-0.51(-2.36%)
Jan 05, 2009	22.03	22.25	21.35	21.82	10,595,681	-0.36(-1.63%)
Jan 02, 2009	21.47	22.29	21.34	22.18	0	+0.80(+3.72%)
Jan 01, 2009	21.76	21.96	21.06	21.39	0	+0.00(+0.00%)
Dec 31, 2008	21.76	21.96	21.06	21.39	6,945,965	-0.35(-1.63%)
Dec 30, 2008	20.76	21.80	20.71	21.74	7,321,598	+1.18(+5.75%)
Dec 29, 2008	21.23	21.23	20.16	20.56	6,850,583	-0.59(-2.78%)
Dec 26, 2008	20.97	21.29	20.90	21.15	2,622,084	+0.27(+1.31%)
Dec 24, 2008	21.03	21.29	20.49	20.87	2,444,826	-0.02(-0.08%)
Dec 23, 2008	20.85	21.39	20.68	20.89	7,363,699	+0.19(+0.93%)
Dec 22, 2008	21.28	21.56	20.10	20.69	10,149,837	-0.60(-2.83%)
Dec 19, 2008	20.12	21.64	20.04	21.30	21,639,386	+1.27(+6.34%)
Dec 18, 2008	19.42	20.16	19.05	20.03	12,622,871	+0.81(+4.23%)
Dec 17, 2008	19.26	19.97	19.03	19.22	10,170,874	-0.36(-1.85%)
Dec 16, 2008	18.54	20.01	18.09	19.58	14,774,398	+0.46(+2.40%)
Dec 15, 2008	19.01	19.68	18.86	19.12	13,349,821	+0.19(+1.02%)
Dec 12, 2008	18.35	19.17	18.13	18.93	10,335,123	+0.04(+0.21%)
Dec 11, 2008	17.13	19.26	17.05	18.89	17,191,750	+1.54(+8.90%)
Dec 10, 2008	16.88	17.54	16.80	17.34	8,744,486	+0.64(+3.80%)
Dec 09, 2008	17.07	17.83	16.23	16.71	10,256,662	-0.54(-3.12%)
Dec 08, 2008	17.67	17.76	16.79	17.25	9,604,186	+0.03(+0.19%)
Dec 05, 2008	15.69	17.34	15.46	17.21	10,257,250	+1.21(+7.59%)
Dec 04, 2008	16.11	16.78	15.70	16.00	9,212,091	-0.39(-2.36%)
Dec 03, 2008	15.94	16.51	15.32	16.39	9,971,035	+0.05(+0.30%)
Dec 02, 2008	16.48	17.06	15.48	16.34	11,121,259	+0.16(+0.99%)
Dec 01, 2008	17.42	18.04	16.11	16.18	14,343,001	-0.72(-4.24%)
Nov 28, 2008	16.73	17.19	16.68	16.89	4,415,136	+0.02(+0.14%)
Nov 26, 2008	16.02	17.01	15.85	16.87	11,952,500	+0.20(+1.21%)
Nov 25, 2008	15.75	16.88	15.64	16.67	16,655,858	+1.33(+8.70%)
Nov 24, 2008	14.13	15.60	13.89	15.33	16,755,828	+1.54(+11.20%)
Nov 21, 2008	13.44	13.83	12.21	13.79	21,957,608	+0.68(+5.21%)
Nov 20, 2008	14.15	14.99	12.81	13.11	16,266,144	-1.15(-8.07%)
Nov 19, 2008	15.20	15.69	14.23	14.25	11,511,019	-1.05(-6.83%)
Nov 18, 2008	14.94	15.72	14.56	15.30	15,303,355	+0.11(+0.74%)
Nov 17, 2008	15.86	16.10	15.19	15.19	11,134,419	-0.91(-5.64%)
Nov 14, 2008	16.30	17.35	16.09	16.10	12,248,689	-0.66(-3.93%)
Nov 13, 2008	15.26	16.78	14.36	16.76	17,166,634	+1.58(+10.44%)
Nov 12, 2008	16.08	16.08	15.14	15.17	10,330,222	-1.04(-6.40%)
Nov 11, 2008	16.89	16.95	15.75	16.21	11,930,595	-1.03(-5.97%)
Nov 10, 2008	18.11	18.27	16.96	17.24	8,815,697	-0.80(-4.41%)
Nov 07, 2008	18.02	18.43	17.55	18.03	9,091,687	+0.22(+1.22%)
Nov 06, 2008	18.17	18.63	17.66	17.82	14,144,002	-0.49(-2.68%)
Nov 05, 2008	18.15	19.01	18.07	18.31	14,273,338	-0.04(-0.22%)
Nov 04, 2008	19.54	19.69	18.13	18.35	13,146,412	-0.54(-2.85%)

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.