Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	21.98	22.48	20.35	20.67	0	-0.81(-3.77%)
Jan 29, 2009	22.43	22.82	21.35	21.48	1,491,522	-1.41(-6.16%)
Jan 28, 2009	22.79	23.62	22.44	22.89	1,576,389	+0.53(+2.37%)
Jan 27, 2009	22.81	22.81	21.27	22.36	1,382,863	-0.38(-1.67%)
Jan 26, 2009	21.50	23.86	21.45	22.74	1,641,231	+1.40(+6.56%)
Jan 23, 2009	19.10	21.70	19.10	21.34	1,255,720	+1.02(+5.02%)
Jan 22, 2009	20.06	20.94	19.11	20.32	1,219,095	-0.81(-3.83%)
Jan 21, 2009	18.58	21.19	18.58	21.13	1,505,063	+2.67(+14.46%)
Jan 20, 2009	19.52	20.16	18.32	18.46	1,598,907	-1.85(-9.11%)
Jan 16, 2009	20.97	21.86	19.57	20.31	1,435,295	-0.37(-1.79%)
Jan 15, 2009	20.57	21.08	18.54	20.68	1,462,810	-0.21(-1.01%)
Jan 14, 2009	21.92	21.92	20.40	20.89	1,016,589	-1.20(-5.43%)
Jan 13, 2009	20.71	22.62	20.54	22.09	1,422,224	+1.04(+4.94%)
Jan 12, 2009	22.04	22.19	20.64	21.05	1,441,489	-2.16(-9.31%)
Jan 09, 2009	24.28	24.28	22.36	23.21	916,131	-0.82(-3.41%)
Jan 08, 2009	23.92	24.35	23.26	24.03	1,222,609	+0.01(+0.04%)
Jan 07, 2009	24.88	25.85	23.32	24.02	1,193,570	-2.17(-8.29%)
Jan 06, 2009	25.71	26.97	25.57	26.19	2,555,549	+1.62(+6.59%)
Jan 05, 2009	22.52	25.30	22.26	24.57	1,531,614	+2.05(+9.10%)
Jan 02, 2009	20.71	22.86	20.71	22.52	0	+1.81(+8.74%)
Jan 01, 2009	20.12	21.20	19.87	20.71	0	+0.00(+0.00%)
Dec 31, 2008	20.12	21.20	19.87	20.71	960,317	+0.09(+0.44%)
Dec 30, 2008	20.38	20.80	19.40	20.62	670,031	+0.23(+1.13%)
Dec 29, 2008	20.33	20.81	19.45	20.39	667,105	+0.66(+3.35%)
Dec 26, 2008	18.65	19.75	18.59	19.73	489,455	+1.06(+5.68%)
Dec 24, 2008	17.51	18.80	17.50	18.67	462,461	+0.58(+3.21%)
Dec 23, 2008	19.03	19.25	17.63	18.09	810,185	-0.36(-1.95%)
Dec 22, 2008	19.58	20.78	18.02	18.45	1,360,980	-1.44(-7.24%)
Dec 19, 2008	18.34	20.41	17.79	19.89	2,134,883	+1.80(+9.95%)
Dec 18, 2008	20.95	20.95	17.80	18.09	1,563,164	-2.52(-12.23%)
Dec 17, 2008	19.87	21.86	19.83	20.61	1,468,192	+0.14(+0.68%)
Dec 16, 2008	20.01	20.85	19.21	20.47	1,390,594	+0.56(+2.81%)
Dec 15, 2008	19.99	20.72	18.68	19.91	1,269,997	+0.72(+3.75%)
Dec 12, 2008	18.82	20.60	18.50	19.19	1,534,570	-1.02(-5.05%)
Dec 11, 2008	20.76	22.39	19.63	20.21	2,455,841	-0.03(-0.15%)
Dec 10, 2008	17.03	20.35	16.92	20.24	2,178,894	+3.71(+22.44%)
Dec 09, 2008	15.10	16.86	14.50	16.53	1,703,739	+1.54(+10.27%)
Dec 08, 2008	14.76	15.81	14.40	14.99	1,486,771	+1.45(+10.71%)
Dec 05, 2008	15.00	15.36	12.01	13.54	3,648,685	-1.84(-11.96%)
Dec 04, 2008	17.23	18.10	14.89	15.38	1,884,466	-2.66(-14.75%)
Dec 03, 2008	17.51	18.50	16.98	18.04	1,154,688	+0.12(+0.67%)
Dec 02, 2008	17.01	18.78	17.00	17.92	1,424,605	+1.19(+7.11%)
Dec 01, 2008	18.06	18.49	16.65	16.73	1,168,589	-2.82(-14.42%)
Nov 28, 2008	19.55	19.91	18.86	19.55	534,043	-0.15(-0.76%)
Nov 26, 2008	17.89	19.74	17.40	19.70	904,196	+1.95(+10.99%)
Nov 25, 2008	18.65	19.36	17.41	17.75	1,881,453	-1.16(-6.13%)
Nov 24, 2008	18.60	19.94	18.11	18.91	2,415,255	+1.06(+5.94%)
Nov 21, 2008	16.00	17.95	15.70	17.85	2,571,841	+2.61(+17.13%)
Nov 20, 2008	19.85	20.20	14.81	15.24	3,310,235	-5.51(-26.55%)
Nov 19, 2008	23.24	23.37	20.60	20.75	2,601,400	-2.60(-11.13%)
Nov 18, 2008	21.62	23.50	21.62	23.35	1,242,547	+1.41(+6.43%)
Nov 17, 2008	22.03	23.50	21.84	21.94	1,023,923	-0.60(-2.66%)
Nov 14, 2008	24.79	24.79	22.26	22.54	1,449,623	-2.39(-9.59%)
Nov 13, 2008	21.06	25.09	20.26	24.93	1,950,572	+3.93(+18.71%)
Nov 12, 2008	24.20	24.92	20.92	21.00	1,486,333	-4.20(-16.67%)
Nov 11, 2008	25.74	26.14	24.65	25.20	1,211,535	-1.01(-3.85%)
Nov 10, 2008	27.11	27.24	25.08	26.21	1,176,954	+1.02(+4.05%)
Nov 07, 2008	25.35	26.23	24.34	25.19	1,802,370	-0.16(-0.63%)
Nov 06, 2008	27.06	27.25	24.10	25.35	3,070,435	-3.90(-13.33%)
Nov 05, 2008	30.79	31.28	28.66	29.25	2,092,793	-1.95(-6.25%)
Nov 04, 2008	30.50	32.94	30.17	31.20	1,494,637	+1.94(+6.63%)

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.