Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	16.08	16.76	15.25	15.64	0	-1.32(-7.79%)
Jan 29, 2009	17.14	18.01	16.60	16.96	21,972,460	-4.43(-20.72%)
Jan 28, 2009	20.84	21.60	20.02	21.40	9,861,618	+1.75(+8.89%)
Jan 27, 2009	19.01	19.68	18.67	19.65	6,751,537	+0.92(+4.89%)
Jan 26, 2009	19.12	19.82	18.31	18.73	7,249,772	-0.49(-2.55%)
Jan 23, 2009	18.19	19.39	17.91	19.22	7,872,843	+0.15(+0.79%)
Jan 22, 2009	19.71	20.00	18.59	19.07	9,915,377	-1.24(-6.11%)
Jan 21, 2009	19.77	20.47	18.80	20.31	10,118,099	+1.52(+8.11%)
Jan 20, 2009	19.98	20.98	18.75	18.79	12,622,121	-1.98(-9.52%)
Jan 16, 2009	20.88	21.40	20.26	20.77	0	+0.40(+1.95%)
Jan 15, 2009	20.34	21.09	19.14	20.37	11,174,295	+0.06(+0.28%)
Jan 14, 2009	20.70	21.01	20.11	20.31	9,412,655	-1.07(-5.00%)
Jan 13, 2009	21.19	21.69	20.85	21.38	8,719,402	-0.14(-0.64%)
Jan 12, 2009	21.81	22.14	21.27	21.52	7,736,801	-0.18(-0.83%)
Jan 09, 2009	22.35	22.52	21.58	21.70	4,683,644	-0.61(-2.72%)
Jan 08, 2009	21.64	22.48	21.43	22.31	5,164,938	+0.58(+2.69%)
Jan 07, 2009	22.61	22.86	21.58	21.72	7,040,717	-1.34(-5.79%)
Jan 06, 2009	23.05	23.55	22.70	23.06	7,306,913	-0.45(-1.93%)
Jan 05, 2009	23.79	24.00	22.82	23.51	7,424,219	-0.50(-2.07%)
Jan 02, 2009	23.65	24.18	22.66	24.01	0	+0.36(+1.53%)
Jan 01, 2009	23.07	23.79	22.85	23.65	0	+0.00(+0.00%)
Dec 31, 2008	23.07	23.79	22.85	23.65	5,290,523	+0.61(+2.66%)
Dec 30, 2008	22.15	23.09	22.15	23.03	4,542,361	+0.92(+4.18%)
Dec 29, 2008	22.33	22.34	21.66	22.11	4,327,974	-0.15(-0.68%)
Dec 26, 2008	21.36	22.52	21.36	22.26	0	+1.00(+4.68%)
Dec 24, 2008	21.86	21.86	20.88	21.27	2,090,936	-0.05(-0.24%)
Dec 23, 2008	21.73	22.29	21.15	21.32	6,115,403	-0.09(-0.44%)
Dec 22, 2008	23.00	23.00	20.88	21.41	7,249,302	-1.59(-6.91%)
Dec 19, 2008	21.85	23.29	21.15	23.00	11,220,391	+1.39(+6.41%)
Dec 18, 2008	21.82	22.59	21.37	21.61	8,897,090	+0.09(+0.44%)
Dec 17, 2008	21.33	22.09	20.79	21.52	9,763,199	-0.16(-0.73%)
Dec 16, 2008	18.91	21.77	18.89	21.68	11,375,900	+3.11(+16.76%)
Dec 15, 2008	19.17	19.78	18.15	18.57	7,145,393	-1.04(-5.30%)
Dec 12, 2008	18.21	19.74	18.20	19.61	0	+0.64(+3.39%)
Dec 11, 2008	19.15	20.05	18.78	18.96	8,794,429	-0.45(-2.34%)
Dec 10, 2008	19.27	19.65	18.91	19.42	7,656,006	+0.34(+1.78%)
Dec 09, 2008	19.10	20.18	18.89	19.08	8,397,515	-0.50(-2.54%)
Dec 08, 2008	20.08	20.62	18.78	19.58	8,895,890	+0.07(+0.33%)
Dec 05, 2008	17.04	19.60	17.02	19.51	0	+2.11(+12.11%)
Dec 04, 2008	16.53	18.41	16.39	17.40	8,272,882	+0.40(+2.38%)
Dec 03, 2008	16.13	17.12	15.51	17.00	9,716,088	-0.12(-0.67%)
Dec 02, 2008	15.98	17.23	15.43	17.12	9,280,277	+1.52(+9.72%)
Dec 01, 2008	17.80	18.03	15.52	15.60	10,430,173	-2.76(-15.05%)
Nov 28, 2008	17.50	18.41	17.32	18.36	3,497,097	+1.02(+5.91%)
Nov 26, 2008	16.87	17.40	15.99	17.34	7,566,950	-0.24(-1.36%)
Nov 25, 2008	17.89	17.89	16.51	17.58	10,434,432	-0.08(-0.45%)
Nov 24, 2008	15.82	17.69	14.91	17.66	12,267,543	+2.12(+13.66%)
Nov 21, 2008	13.46	15.64	13.08	15.53	14,528,111	+2.47(+18.89%)
Nov 20, 2008	14.26	15.27	12.79	13.07	16,905,506	-1.30(-9.05%)
Nov 19, 2008	17.77	18.00	14.16	14.37	13,493,953	-3.68(-20.40%)
Nov 18, 2008	18.27	18.59	17.00	18.05	9,484,575	-0.10(-0.56%)
Nov 17, 2008	19.39	19.40	18.06	18.15	8,739,210	-1.39(-7.13%)
Nov 14, 2008	20.74	20.88	18.87	19.54	0	-1.60(-7.58%)
Nov 13, 2008	17.53	21.50	17.24	21.14	12,081,929	+3.77(+21.69%)
Nov 12, 2008	18.26	18.57	17.31	17.38	8,654,709	-1.20(-6.45%)
Nov 11, 2008	18.18	19.01	17.71	18.57	5,765,974	+0.06(+0.31%)
Nov 10, 2008	19.66	20.11	18.13	18.52	4,985,138	-0.90(-4.61%)
Nov 07, 2008	18.91	19.48	18.57	19.41	0	+0.64(+3.42%)
Nov 06, 2008	19.85	20.43	18.61	18.77	8,451,416	-1.28(-6.41%)
Nov 05, 2008	20.88	21.49	19.96	20.05	6,750,349	-1.24(-5.83%)
Nov 04, 2008	20.81	22.22	20.52	21.30	7,657,420	+0.79(+3.84%)

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.