Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	19.76	20.00	19.22	19.63	13,020,450	+0.03(+0.15%)
Jan 29, 2009	20.24	20.42	19.51	19.60	11,481,986	-1.29(-6.20%)
Jan 28, 2009	19.92	21.24	19.87	20.90	17,416,480	+1.86(+9.77%)
Jan 27, 2009	19.34	19.48	18.59	19.04	12,237,369	+0.23(+1.24%)
Jan 26, 2009	19.31	19.87	18.38	18.81	11,270,216	-0.24(-1.28%)
Jan 23, 2009	17.97	19.30	17.50	19.05	12,071,031	+0.04(+0.22%)
Jan 22, 2009	19.08	20.04	17.74	19.01	12,530,988	-1.38(-6.76%)
Jan 21, 2009	18.39	20.39	17.81	20.39	20,801,810	+2.43(+13.52%)
Jan 20, 2009	19.43	19.45	17.96	17.96	12,379,957	-1.74(-8.84%)
Jan 16, 2009	19.49	19.86	18.65	19.70	13,757,284	+0.76(+4.02%)
Jan 15, 2009	19.50	19.84	18.14	18.94	19,023,700	-0.91(-4.58%)
Jan 14, 2009	20.32	20.50	19.76	19.85	11,116,936	-1.04(-4.98%)
Jan 13, 2009	21.05	21.74	20.45	20.89	11,197,190	-0.47(-2.20%)
Jan 12, 2009	21.21	21.61	20.88	21.36	11,200,609	+0.11(+0.50%)
Jan 09, 2009	21.84	21.96	21.22	21.25	8,577,774	-0.45(-2.08%)
Jan 08, 2009	22.13	22.35	21.00	21.70	12,530,102	-0.73(-3.26%)
Jan 07, 2009	21.90	22.83	21.76	22.43	11,932,562	-0.49(-2.12%)
Jan 06, 2009	23.86	23.96	22.31	22.92	17,356,644	-0.83(-3.49%)
Jan 05, 2009	23.75	24.80	23.18	23.75	14,066,059	-0.25(-1.05%)
Jan 02, 2009	23.09	24.12	22.30	24.00	16,547,838	+0.50(+2.15%)
Dec 31, 2008	23.04	23.74	22.42	23.49	10,303,967	+0.90(+3.97%)
Dec 30, 2008	20.88	22.62	20.57	22.60	16,912,384	+1.86(+8.95%)
Dec 29, 2008	20.57	20.97	19.76	20.74	17,808,034	+0.19(+0.90%)
Dec 26, 2008	21.23	21.42	20.52	20.56	5,566,006	-0.60(-2.85%)
Dec 24, 2008	21.34	21.38	20.56	21.16	4,185,490	+0.23(+1.11%)
Dec 23, 2008	22.45	22.58	20.78	20.93	15,957,978	-0.95(-4.34%)
Dec 22, 2008	23.93	23.93	21.59	21.88	11,220,292	-2.19(-9.12%)
Dec 19, 2008	25.42	25.67	23.81	24.07	12,031,755	-1.06(-4.23%)
Dec 18, 2008	25.05	26.01	24.61	25.14	11,735,584	-0.04(-0.15%)
Dec 17, 2008	24.76	25.80	24.36	25.17	10,811,633	+0.05(+0.19%)
Dec 16, 2008	23.28	25.12	23.28	25.12	16,169,323	+2.16(+9.43%)
Dec 15, 2008	24.05	24.24	22.30	22.96	11,430,769	-0.78(-3.28%)
Dec 12, 2008	23.41	24.61	23.07	23.74	11,379,560	-0.39(-1.60%)
Dec 11, 2008	24.62	26.52	24.06	24.12	11,533,877	-0.87(-3.46%)
Dec 10, 2008	25.27	25.91	24.16	24.99	10,129,463	+0.39(+1.59%)
Dec 09, 2008	24.67	26.93	24.33	24.60	17,887,756	-0.61(-2.41%)
Dec 08, 2008	23.26	25.81	23.26	25.21	18,995,966	+3.24(+14.76%)
Dec 05, 2008	19.64	22.20	19.45	21.97	13,381,887	+1.93(+9.64%)
Dec 04, 2008	20.04	21.66	19.68	20.03	12,295,982	-0.55(-2.65%)
Dec 03, 2008	19.38	20.68	18.40	20.58	12,959,994	+1.09(+5.61%)
Dec 02, 2008	19.34	20.15	17.61	19.48	22,358,576	-0.00(-0.02%)
Dec 01, 2008	22.24	22.35	19.49	19.49	13,436,204	-4.44(-18.55%)
Nov 28, 2008	23.14	23.93	22.79	23.93	4,404,285	+0.02(+0.09%)
Nov 26, 2008	21.80	24.26	21.50	23.91	9,259,953	+1.33(+5.91%)
Nov 25, 2008	23.22	23.99	21.45	22.57	12,771,963	-0.09(-0.38%)
Nov 24, 2008	20.49	22.70	19.40	22.66	20,077,600	+2.81(+14.18%)
Nov 21, 2008	18.52	19.97	18.29	19.84	23,434,266	+2.17(+12.28%)
Nov 20, 2008	19.30	19.64	17.55	17.67	18,882,388	-1.62(-8.39%)
Nov 19, 2008	20.90	21.27	19.29	19.29	13,914,523	-1.81(-8.58%)
Nov 18, 2008	21.71	21.85	20.28	21.10	19,857,858	-0.34(-1.58%)
Nov 17, 2008	23.24	23.46	21.43	21.44	14,056,660	-2.16(-9.15%)
Nov 14, 2008	24.50	25.12	23.31	23.60	11,915,660	-1.83(-7.18%)
Nov 13, 2008	25.77	25.96	22.26	25.42	23,417,072	+0.06(+0.25%)
Nov 12, 2008	26.11	26.70	25.07	25.36	13,333,096	-1.33(-4.98%)
Nov 11, 2008	26.55	27.73	25.41	26.69	14,470,616	-0.74(-2.68%)
Nov 10, 2008	31.07	31.27	26.76	27.42	10,285,250	-2.95(-9.71%)
Nov 07, 2008	30.11	30.41	28.52	30.37	9,661,773	+1.06(+3.62%)
Nov 06, 2008	31.72	32.60	29.13	29.31	10,928,329	-2.53(-7.95%)
Nov 05, 2008	35.28	35.57	31.72	31.84	10,074,498	-4.21(-11.69%)
Nov 04, 2008	35.20	36.36	34.06	36.05	11,769,307	+2.05(+6.04%)

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.