Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	23.13	23.24	22.24	22.78	0	-0.29(-1.25%)
Jan 29, 2009	23.87	23.89	22.93	23.07	10,995,612	-1.05(-4.33%)
Jan 28, 2009	23.81	24.33	23.52	24.12	20,953,300	+0.73(+3.13%)
Jan 27, 2009	22.74	23.72	22.59	23.39	18,064,944	+0.75(+3.30%)
Jan 26, 2009	22.65	23.09	22.36	22.64	14,908,397	+0.09(+0.39%)
Jan 23, 2009	21.85	22.98	20.85	22.55	17,650,498	+0.68(+3.13%)
Jan 22, 2009	20.46	22.07	20.31	21.87	24,678,174	+1.72(+8.54%)
Jan 21, 2009	19.47	20.20	19.19	20.15	10,204,229	+0.72(+3.68%)
Jan 20, 2009	20.44	20.92	19.33	19.43	10,192,403	-1.08(-5.26%)
Jan 16, 2009	20.42	20.60	19.91	20.51	0	+0.49(+2.45%)
Jan 15, 2009	19.35	20.22	19.19	20.02	13,348,472	+0.65(+3.36%)
Jan 14, 2009	19.86	20.07	19.12	19.37	9,756,844	-1.03(-5.05%)
Jan 13, 2009	20.04	21.14	19.98	20.39	12,924,085	-0.21(-1.01%)
Jan 12, 2009	21.38	21.54	20.34	20.60	7,762,261	-0.67(-3.14%)
Jan 09, 2009	21.51	21.71	20.75	21.27	7,375,294	-0.21(-0.97%)
Jan 08, 2009	20.99	21.64	20.71	21.48	7,593,600	+0.33(+1.56%)
Jan 07, 2009	21.48	21.78	20.94	21.15	10,241,659	-0.16(-0.75%)
Jan 06, 2009	21.80	22.01	20.76	21.31	9,231,180	-0.51(-2.36%)
Jan 05, 2009	22.04	22.25	21.36	21.83	10,592,790	-0.36(-1.63%)
Jan 02, 2009	21.47	22.29	21.34	22.19	0	+0.80(+3.72%)
Jan 01, 2009	21.76	21.96	21.07	21.39	0	+0.00(+0.00%)
Dec 31, 2008	21.76	21.96	21.07	21.39	6,944,070	-0.35(-1.63%)
Dec 30, 2008	20.76	21.80	20.72	21.75	7,319,600	+1.18(+5.75%)
Dec 29, 2008	21.24	21.24	20.17	20.56	6,848,713	-0.59(-2.78%)
Dec 26, 2008	20.97	21.30	20.90	21.15	2,621,369	+0.27(+1.31%)
Dec 24, 2008	21.04	21.30	20.49	20.88	2,444,159	-0.02(-0.08%)
Dec 23, 2008	20.85	21.39	20.68	20.89	7,361,689	+0.19(+0.93%)
Dec 22, 2008	21.29	21.57	20.11	20.70	10,147,067	-0.60(-2.83%)
Dec 19, 2008	20.12	21.65	20.04	21.30	21,633,482	+1.27(+6.34%)
Dec 18, 2008	19.43	20.17	19.05	20.03	12,619,426	+0.81(+4.23%)
Dec 17, 2008	19.27	19.98	19.04	19.22	10,168,099	-0.36(-1.85%)
Dec 16, 2008	18.55	20.02	18.09	19.58	14,770,366	+0.46(+2.40%)
Dec 15, 2008	19.02	19.69	18.87	19.12	13,346,178	+0.19(+1.02%)
Dec 12, 2008	18.35	19.17	18.14	18.93	10,332,302	+0.04(+0.21%)
Dec 11, 2008	17.14	19.27	17.06	18.89	17,187,060	+1.54(+8.90%)
Dec 10, 2008	16.89	17.54	16.80	17.35	8,742,100	+0.64(+3.80%)
Dec 09, 2008	17.07	17.84	16.24	16.71	10,253,863	-0.54(-3.12%)
Dec 08, 2008	17.68	17.77	16.79	17.25	9,601,565	+0.03(+0.19%)
Dec 05, 2008	15.70	17.35	15.47	17.22	10,254,451	+1.21(+7.59%)
Dec 04, 2008	16.12	16.78	15.71	16.00	9,209,577	-0.39(-2.36%)
Dec 03, 2008	15.95	16.51	15.32	16.39	9,968,314	+0.05(+0.29%)
Dec 02, 2008	16.49	17.07	15.48	16.34	11,118,224	+0.16(+0.99%)
Dec 01, 2008	17.43	18.05	16.12	16.18	14,339,086	-0.72(-4.24%)
Nov 28, 2008	16.74	17.19	16.69	16.90	4,413,931	+0.02(+0.14%)
Nov 26, 2008	16.03	17.02	15.86	16.87	11,949,239	+0.20(+1.21%)
Nov 25, 2008	15.75	16.88	15.64	16.67	16,651,313	+1.33(+8.70%)
Nov 24, 2008	14.13	15.60	13.90	15.34	16,751,255	+1.54(+11.20%)
Nov 21, 2008	13.45	13.83	12.22	13.79	21,951,616	+0.68(+5.21%)
Nov 20, 2008	14.15	15.00	12.81	13.11	16,261,705	-1.15(-8.07%)
Nov 19, 2008	15.21	15.70	14.23	14.26	11,507,878	-1.05(-6.83%)
Nov 18, 2008	14.94	15.72	14.56	15.30	15,299,179	+0.11(+0.74%)
Nov 17, 2008	15.87	16.11	15.19	15.19	11,131,381	-0.91(-5.64%)
Nov 14, 2008	16.30	17.36	16.09	16.10	12,245,346	-0.66(-3.93%)
Nov 13, 2008	15.26	16.78	14.36	16.76	17,161,950	+1.58(+10.44%)
Nov 12, 2008	16.08	16.08	15.14	15.18	10,327,403	-1.04(-6.40%)
Nov 11, 2008	16.90	16.95	15.75	16.21	11,927,339	-1.03(-5.97%)
Nov 10, 2008	18.11	18.28	16.96	17.24	8,813,291	-0.80(-4.41%)
Nov 07, 2008	18.02	18.43	17.56	18.04	9,089,206	+0.22(+1.22%)
Nov 06, 2008	18.18	18.63	17.67	17.82	14,140,142	-0.49(-2.68%)
Nov 05, 2008	18.16	19.01	18.08	18.31	14,269,443	-0.04(-0.22%)
Nov 04, 2008	19.54	19.70	18.14	18.35	13,142,825	-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.