Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	11.89	12.21	11.18	11.40	0	-0.39(-3.32%)
Jan 29, 2009	12.01	12.64	11.61	11.79	25,670,938	-0.83(-6.60%)
Jan 28, 2009	11.17	12.84	11.10	12.63	69,270,648	+3.01(+31.35%)
Jan 27, 2009	10.26	10.53	9.177	9.613	29,366,904	-0.42(-4.20%)
Jan 26, 2009	9.662	10.53	9.348	10.03	28,463,768	+0.53(+5.57%)
Jan 23, 2009	9.779	9.882	8.623	9.505	45,405,168	-0.77(-7.49%)
Jan 22, 2009	8.359	10.75	8.251	10.27	68,473,056	+1.91(+22.85%)
Jan 21, 2009	7.776	8.819	7.472	8.364	96,238,656	+1.07(+14.64%)
Jan 20, 2009	9.745	9.892	7.070	7.295	156,530,400	-10.51(-59.04%)
Jan 16, 2009	19.12	19.19	17.09	17.81	18,180,686	-0.81(-4.34%)
Jan 15, 2009	18.13	19.28	17.37	18.62	11,648,226	+0.45(+2.45%)
Jan 14, 2009	18.27	18.54	17.95	18.17	9,287,272	-0.87(-4.55%)
Jan 13, 2009	18.86	19.35	18.29	19.04	11,800,371	-0.07(-0.36%)
Jan 12, 2009	20.33	20.35	18.80	19.11	8,064,416	-1.25(-6.16%)
Jan 09, 2009	21.18	21.56	20.15	20.36	6,825,349	-0.81(-3.84%)
Jan 08, 2009	20.49	21.29	20.31	21.18	11,547,231	+0.49(+2.37%)
Jan 07, 2009	21.06	22.58	20.28	20.69	15,263,600	-1.00(-4.63%)
Jan 06, 2009	20.93	21.93	20.41	21.69	9,222,656	+1.34(+6.60%)
Jan 05, 2009	20.08	20.95	19.85	20.35	9,821,257	+0.21(+1.05%)
Jan 02, 2009	19.36	20.30	18.74	20.14	0	+0.87(+4.50%)
Jan 01, 2009	18.50	19.46	18.10	19.27	0	+0.00(+0.00%)
Dec 31, 2008	18.50	19.46	18.10	19.27	6,349,335	+0.87(+4.71%)
Dec 30, 2008	17.54	18.45	17.53	18.40	8,000,308	+0.87(+4.97%)
Dec 29, 2008	17.56	17.76	16.72	17.53	6,437,137	-0.03(-0.17%)
Dec 26, 2008	18.27	18.34	17.48	17.56	4,581,479	-0.58(-3.21%)
Dec 24, 2008	18.42	18.42	17.64	18.14	1,674,065	+0.20(+1.12%)
Dec 23, 2008	19.08	19.10	17.89	17.94	6,493,822	-0.59(-3.20%)
Dec 22, 2008	19.71	19.85	18.20	18.54	6,225,907	-1.23(-6.24%)
Dec 19, 2008	18.59	20.08	18.59	19.77	9,623,740	+0.63(+3.30%)
Dec 18, 2008	20.19	20.41	19.04	19.14	9,951,253	-0.61(-3.10%)
Dec 17, 2008	19.03	20.35	18.63	19.75	11,554,405	+0.68(+3.57%)
Dec 16, 2008	17.62	19.24	17.20	19.07	18,084,102	+1.80(+10.44%)
Dec 15, 2008	18.46	18.46	16.84	17.27	10,658,288	-0.98(-5.37%)
Dec 12, 2008	18.37	18.92	16.50	18.25	0	-0.75(-3.95%)
Dec 11, 2008	20.10	21.05	18.76	19.00	11,022,431	-1.46(-7.16%)
Dec 10, 2008	20.75	21.36	19.94	20.46	8,339,166	-0.02(-0.10%)
Dec 09, 2008	21.17	22.37	20.26	20.48	13,327,888	-1.01(-4.72%)
Dec 08, 2008	20.33	21.76	20.11	21.49	11,408,618	+1.76(+8.91%)
Dec 05, 2008	17.75	19.79	17.27	19.74	0	+1.45(+7.93%)
Dec 04, 2008	17.91	19.79	17.58	18.29	11,119,356	+0.35(+1.97%)
Dec 03, 2008	17.18	18.09	17.05	17.93	12,262,986	-0.16(-0.89%)
Dec 02, 2008	17.58	18.26	16.71	18.09	9,541,706	+0.73(+4.23%)
Dec 01, 2008	19.78	20.09	17.24	17.36	12,093,631	-3.27(-15.86%)
Nov 28, 2008	19.92	20.82	19.55	20.63	3,742,784	+0.72(+3.59%)
Nov 26, 2008	17.49	19.99	17.27	19.92	11,793,654	+1.42(+7.68%)
Nov 25, 2008	18.76	18.98	17.48	18.50	13,487,195	+0.81(+4.60%)
Nov 24, 2008	16.50	18.08	15.69	17.68	14,322,247	+2.11(+13.56%)
Nov 21, 2008	14.61	15.72	13.84	15.57	16,459,954	+1.51(+10.77%)
Nov 20, 2008	14.50	16.16	13.75	14.06	16,695,590	-0.80(-5.41%)
Nov 19, 2008	17.34	17.67	14.64	14.86	14,248,948	-2.66(-15.18%)
Nov 18, 2008	17.91	18.25	16.79	17.52	13,707,797	-0.57(-3.14%)
Nov 17, 2008	18.79	19.14	17.97	18.09	8,089,484	-0.97(-5.07%)
Nov 14, 2008	20.13	20.72	18.80	19.05	0	-1.64(-7.91%)
Nov 13, 2008	19.67	20.92	17.43	20.69	15,435,551	+1.37(+7.10%)
Nov 12, 2008	19.85	20.98	19.16	19.32	9,883,391	-1.34(-6.50%)
Nov 11, 2008	20.35	22.01	19.91	20.66	19,425,118	+0.46(+2.28%)
Nov 10, 2008	21.17	21.88	19.54	20.20	8,796,738	-0.85(-4.05%)
Nov 07, 2008	19.85	21.21	19.79	21.05	0	+1.33(+6.73%)
Nov 06, 2008	20.85	21.87	19.51	19.73	13,831,564	-1.22(-5.85%)
Nov 05, 2008	22.27	23.40	20.86	20.95	10,708,456	-1.71(-7.57%)
Nov 04, 2008	21.40	22.92	21.40	22.67	10,145,606	+1.23(+5.74%)

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.