Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	17.56	18.36	16.74	17.36	0	+0.05(+0.31%)
Jan 29, 2009	18.20	18.50	17.18	17.30	86,151,920	-1.52(-8.06%)
Jan 28, 2009	18.50	18.90	17.92	18.82	134,350,160	+1.77(+10.37%)
Jan 27, 2009	17.09	17.13	16.37	17.05	74,622,856	+0.38(+2.29%)
Jan 26, 2009	17.01	17.52	16.15	16.67	109,184,368	+0.15(+0.91%)
Jan 23, 2009	14.92	16.73	14.84	16.52	109,287,392	+0.80(+5.11%)
Jan 22, 2009	15.22	16.22	14.43	15.72	161,983,312	+0.32(+2.08%)
Jan 21, 2009	13.13	15.54	12.85	15.40	200,513,904	+3.09(+25.10%)
Jan 20, 2009	14.29	14.47	12.04	12.31	208,821,280	-3.22(-20.73%)
Jan 16, 2009	16.90	17.01	13.97	15.53	230,516,608	-1.03(-6.25%)
Jan 15, 2009	18.06	18.41	16.17	16.56	201,075,120	-1.07(-6.06%)
Jan 14, 2009	17.41	17.88	16.85	17.63	108,672,104	-0.30(-1.67%)
Jan 13, 2009	17.16	18.09	16.52	17.93	107,896,664	+0.98(+5.78%)
Jan 12, 2009	17.64	17.79	16.67	16.95	87,230,848	-0.72(-4.08%)
Jan 09, 2009	18.75	18.75	17.56	17.67	62,597,888	-0.85(-4.59%)
Jan 08, 2009	18.99	19.02	18.28	18.52	76,520,616	-0.59(-3.10%)
Jan 07, 2009	19.84	20.01	19.05	19.11	62,047,692	-1.22(-5.99%)
Jan 06, 2009	20.27	20.70	20.08	20.33	65,026,084	+0.43(+2.15%)
Jan 05, 2009	20.91	20.94	19.79	19.90	64,879,772	-1.43(-6.70%)
Jan 02, 2009	21.22	21.53	20.73	21.33	47,769,420	+0.14(+0.64%)
Jan 01, 2009	20.64	21.47	20.46	21.20	0	+0.00(+0.00%)
Dec 31, 2008	20.64	21.47	20.46	21.20	38,514,016	+0.35(+1.68%)
Dec 30, 2008	20.09	20.87	20.09	20.85	44,389,172	+0.83(+4.13%)
Dec 29, 2008	20.16	20.18	19.36	20.02	33,197,560	-0.01(-0.07%)
Dec 26, 2008	20.20	20.34	19.66	20.03	18,803,352	-0.03(-0.17%)
Dec 24, 2008	19.26	20.09	19.26	20.07	18,370,186	+0.50(+2.54%)
Dec 23, 2008	20.32	20.44	19.57	19.57	40,161,880	-0.48(-2.38%)
Dec 22, 2008	20.60	20.97	19.84	20.05	54,112,236	-0.34(-1.65%)
Dec 19, 2008	20.24	21.01	20.02	20.38	82,846,024	+0.07(+0.36%)
Dec 18, 2008	21.62	21.91	20.25	20.31	85,515,664	-1.11(-5.18%)
Dec 17, 2008	21.18	22.11	20.87	21.42	69,910,824	-0.33(-1.51%)
Dec 16, 2008	19.50	22.02	19.39	21.75	112,798,632	+2.50(+12.99%)
Dec 15, 2008	19.73	20.02	18.94	19.25	76,795,616	-1.55(-7.47%)
Dec 12, 2008	19.12	20.99	18.83	20.80	89,202,760	+0.67(+3.34%)
Dec 11, 2008	21.92	22.02	19.99	20.13	105,479,656	-2.41(-10.68%)
Dec 10, 2008	23.13	23.50	22.24	22.54	71,292,368	-0.30(-1.30%)
Dec 09, 2008	23.98	24.00	22.63	22.83	97,955,320	-1.70(-6.93%)
Dec 08, 2008	22.84	25.35	22.59	24.53	125,821,848	+2.11(+9.42%)
Dec 05, 2008	20.44	22.86	19.99	22.42	109,535,832	+1.53(+7.30%)
Dec 04, 2008	20.06	22.12	20.00	20.89	120,068,464	+0.56(+2.74%)
Dec 03, 2008	18.94	20.67	18.18	20.34	96,557,376	+1.16(+6.03%)
Dec 02, 2008	17.84	19.43	16.55	19.18	120,953,400	+1.62(+9.23%)
Dec 01, 2008	20.62	20.64	17.49	17.56	105,591,072	-3.72(-17.50%)
Nov 28, 2008	20.41	21.47	20.26	21.28	34,448,052	+0.70(+3.40%)
Nov 26, 2008	19.34	20.67	18.94	20.59	82,772,000	+0.57(+2.86%)
Nov 25, 2008	19.92	20.65	19.16	20.01	156,831,600	+1.47(+7.94%)
Nov 24, 2008	16.08	19.05	15.13	18.54	204,349,728	+3.27(+21.39%)
Nov 21, 2008	15.96	16.42	13.24	15.27	288,699,840	-0.44(-2.82%)
Nov 20, 2008	18.65	19.30	15.01	15.72	239,058,704	-3.42(-17.88%)
Nov 19, 2008	21.30	21.53	19.01	19.14	134,206,848	-2.47(-11.42%)
Nov 18, 2008	22.02	22.25	20.41	21.61	100,860,856	-0.42(-1.92%)
Nov 17, 2008	22.74	23.44	21.85	22.03	85,629,704	-1.14(-4.93%)
Nov 14, 2008	24.42	24.81	22.97	23.17	83,209,336	-1.83(-7.31%)
Nov 13, 2008	23.29	25.21	22.52	25.00	110,850,760	+1.76(+7.58%)
Nov 12, 2008	23.81	24.40	23.07	23.24	84,377,584	-1.20(-4.90%)
Nov 11, 2008	24.19	25.18	23.71	24.44	91,593,168	-0.04(-0.16%)
Nov 10, 2008	25.74	25.87	23.97	24.48	61,817,892	-0.90(-3.55%)
Nov 07, 2008	25.70	25.90	24.52	25.38	74,691,296	-0.34(-1.33%)
Nov 06, 2008	26.19	26.73	25.45	25.72	83,999,656	-0.65(-2.45%)
Nov 05, 2008	28.05	28.57	25.96	26.37	79,620,440	-1.98(-7.00%)
Nov 04, 2008	27.73	28.52	27.48	28.35	72,793,336	+0.97(+3.54%)

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.