Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	15.38	16.04	14.59	14.97	0	-1.26(-7.79%)
Jan 29, 2009	16.40	17.23	15.88	16.23	22,967,150	-4.24(-20.72%)
Jan 28, 2009	19.94	20.66	19.15	20.47	10,308,053	+1.67(+8.89%)
Jan 27, 2009	18.18	18.83	17.87	18.80	7,057,178	+0.88(+4.89%)
Jan 26, 2009	18.29	18.96	17.51	17.92	7,577,968	-0.47(-2.55%)
Jan 23, 2009	17.40	18.55	17.13	18.39	8,229,246	+0.14(+0.79%)
Jan 22, 2009	18.85	19.14	17.78	18.25	10,364,245	-1.19(-6.11%)
Jan 21, 2009	18.92	19.58	17.99	19.43	10,576,144	+1.46(+8.11%)
Jan 20, 2009	19.12	20.07	17.94	17.98	13,193,523	-1.89(-9.52%)
Jan 16, 2009	19.97	20.47	19.38	19.87	0	+0.38(+1.95%)
Jan 15, 2009	19.46	20.18	18.31	19.49	11,680,155	+0.06(+0.28%)
Jan 14, 2009	19.81	20.10	19.24	19.43	9,838,765	-1.02(-5.00%)
Jan 13, 2009	20.28	20.75	19.95	20.46	9,114,129	-0.13(-0.64%)
Jan 12, 2009	20.86	21.18	20.35	20.59	8,087,045	-0.17(-0.83%)
Jan 09, 2009	21.38	21.55	20.65	20.76	4,895,672	-0.58(-2.72%)
Jan 08, 2009	20.70	21.51	20.50	21.34	5,398,755	+0.56(+2.69%)
Jan 07, 2009	21.63	21.87	20.64	20.78	7,359,449	-1.28(-5.79%)
Jan 06, 2009	22.05	22.53	21.72	22.06	7,637,697	-0.44(-1.93%)
Jan 05, 2009	22.76	22.96	21.83	22.49	7,760,313	-0.48(-2.07%)
Jan 02, 2009	22.62	23.14	21.68	22.97	0	+0.35(+1.53%)
Jan 01, 2009	22.07	22.76	21.86	22.62	0	+0.00(+0.00%)
Dec 31, 2008	22.07	22.76	21.86	22.62	5,530,024	+0.59(+2.66%)
Dec 30, 2008	21.19	22.09	21.19	22.04	4,747,994	+0.88(+4.18%)
Dec 29, 2008	21.36	21.37	20.72	21.15	4,523,901	-0.15(-0.68%)
Dec 26, 2008	20.44	21.54	20.44	21.30	0	+0.95(+4.68%)
Dec 24, 2008	20.91	20.91	19.97	20.35	2,185,593	-0.05(-0.24%)
Dec 23, 2008	20.79	21.33	20.23	20.39	6,392,247	-0.09(-0.44%)
Dec 22, 2008	22.00	22.00	19.97	20.48	7,577,477	-1.52(-6.91%)
Dec 19, 2008	20.90	22.28	20.23	22.00	11,728,337	+1.33(+6.41%)
Dec 18, 2008	20.87	21.61	20.44	20.68	9,299,860	+0.09(+0.44%)
Dec 17, 2008	20.41	21.13	19.89	20.59	10,205,178	-0.15(-0.73%)
Dec 16, 2008	18.09	20.83	18.07	20.74	11,890,886	+2.98(+16.76%)
Dec 15, 2008	18.34	18.92	17.36	17.76	7,468,864	-0.99(-5.30%)
Dec 12, 2008	17.42	18.88	17.41	18.76	0	+0.61(+3.39%)
Dec 11, 2008	18.32	19.18	17.96	18.14	9,192,552	-0.44(-2.34%)
Dec 10, 2008	18.43	18.80	18.09	18.58	8,002,592	+0.32(+1.78%)
Dec 09, 2008	18.27	19.31	18.07	18.25	8,777,670	-0.48(-2.54%)
Dec 08, 2008	19.21	19.73	17.96	18.73	9,298,606	+0.06(+0.33%)
Dec 05, 2008	16.31	18.75	16.28	18.67	0	+2.02(+12.11%)
Dec 04, 2008	15.81	17.61	15.68	16.65	8,647,395	+0.39(+2.38%)
Dec 03, 2008	15.44	16.38	14.84	16.26	10,155,935	-0.11(-0.67%)
Dec 02, 2008	15.29	16.48	14.76	16.37	9,700,394	+1.45(+9.72%)
Dec 01, 2008	17.03	17.24	14.85	14.92	10,902,346	-2.65(-15.06%)
Nov 28, 2008	16.74	17.62	16.57	17.57	3,655,410	+0.98(+5.91%)
Nov 26, 2008	16.14	16.65	15.30	16.59	7,909,505	-0.23(-1.36%)
Nov 25, 2008	17.11	17.11	15.79	16.82	10,906,797	+0.21(+1.25%)
Nov 24, 2008	14.88	16.64	14.03	16.61	13,041,495	+2.00(+13.66%)
Nov 21, 2008	12.66	14.71	12.30	14.61	15,444,682	+2.32(+18.90%)
Nov 20, 2008	13.42	14.36	12.03	12.29	17,972,064	-1.22(-9.04%)
Nov 19, 2008	16.72	16.94	13.32	13.51	14,345,279	-3.46(-20.40%)
Nov 18, 2008	17.19	17.49	15.99	16.98	10,082,951	-0.10(-0.56%)
Nov 17, 2008	18.24	18.25	16.99	17.07	9,290,562	-1.31(-7.13%)
Nov 14, 2008	19.51	19.64	17.75	18.38	0	-1.51(-7.58%)
Nov 13, 2008	16.49	20.23	16.22	19.89	12,844,171	+3.54(+21.69%)
Nov 12, 2008	17.18	17.47	16.28	16.34	9,200,730	-1.13(-6.45%)
Nov 11, 2008	17.10	17.89	16.66	17.47	6,129,746	+0.05(+0.31%)
Nov 10, 2008	18.50	18.92	17.06	17.42	5,299,647	-0.84(-4.61%)
Nov 07, 2008	17.78	18.32	17.47	18.26	0	+0.60(+3.42%)
Nov 06, 2008	18.67	19.22	17.51	17.65	8,984,611	-1.21(-6.41%)
Nov 05, 2008	19.64	20.21	18.78	18.86	7,176,225	-1.17(-5.83%)
Nov 04, 2008	19.58	20.90	19.30	20.03	8,140,522	+0.74(+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.