Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	19.76	20.00	19.22	19.63	13,019,113	+0.03(+0.15%)
Jan 29, 2009	20.24	20.42	19.51	19.61	11,480,807	-1.30(-6.20%)
Jan 28, 2009	19.92	21.24	19.87	20.90	17,414,692	+1.86(+9.77%)
Jan 27, 2009	19.34	19.48	18.60	19.04	12,236,112	+0.23(+1.24%)
Jan 26, 2009	19.32	19.87	18.38	18.81	11,269,059	-0.24(-1.28%)
Jan 23, 2009	17.97	19.31	17.51	19.05	12,069,792	+0.04(+0.22%)
Jan 22, 2009	19.08	20.05	17.74	19.01	12,529,701	-1.38(-6.76%)
Jan 21, 2009	18.40	20.39	17.81	20.39	20,799,674	+2.43(+13.52%)
Jan 20, 2009	19.44	19.45	17.96	17.96	12,378,686	-1.74(-8.84%)
Jan 16, 2009	19.49	19.86	18.66	19.70	13,755,871	+0.76(+4.02%)
Jan 15, 2009	19.50	19.85	18.14	18.94	19,021,746	-0.91(-4.58%)
Jan 14, 2009	20.32	20.50	19.76	19.85	11,115,794	-1.04(-4.98%)
Jan 13, 2009	21.06	21.74	20.45	20.89	11,196,040	-0.47(-2.20%)
Jan 12, 2009	21.21	21.61	20.89	21.36	11,199,459	+0.11(+0.50%)
Jan 09, 2009	21.84	21.96	21.23	21.25	8,576,893	-0.45(-2.08%)
Jan 08, 2009	22.13	22.35	21.00	21.70	12,528,815	-0.73(-3.26%)
Jan 07, 2009	21.90	22.83	21.76	22.43	11,931,336	-0.49(-2.12%)
Jan 06, 2009	23.86	23.96	22.31	22.92	17,354,862	-0.83(-3.49%)
Jan 05, 2009	23.75	24.80	23.18	23.75	14,064,614	-0.25(-1.05%)
Jan 02, 2009	23.09	24.13	22.30	24.00	16,546,139	+0.50(+2.15%)
Dec 31, 2008	23.04	23.74	22.42	23.50	10,302,909	+0.90(+3.97%)
Dec 30, 2008	20.89	22.62	20.57	22.60	16,910,648	+1.86(+8.95%)
Dec 29, 2008	20.57	20.97	19.76	20.74	17,806,206	+0.19(+0.90%)
Dec 26, 2008	21.23	21.42	20.52	20.56	5,565,434	-0.60(-2.85%)
Dec 24, 2008	21.34	21.38	20.56	21.16	4,185,061	+0.23(+1.11%)
Dec 23, 2008	22.46	22.58	20.79	20.93	15,956,339	-0.95(-4.34%)
Dec 22, 2008	23.94	23.94	21.59	21.88	11,219,140	-2.19(-9.12%)
Dec 19, 2008	25.42	25.67	23.82	24.08	12,030,519	-1.06(-4.23%)
Dec 18, 2008	25.05	26.01	24.61	25.14	11,734,379	-0.04(-0.15%)
Dec 17, 2008	24.76	25.81	24.37	25.18	10,810,523	+0.05(+0.19%)
Dec 16, 2008	23.29	25.13	23.29	25.13	16,167,663	+2.16(+9.43%)
Dec 15, 2008	24.05	24.24	22.31	22.96	11,429,595	-0.78(-3.28%)
Dec 12, 2008	23.41	24.61	23.07	23.74	11,378,392	-0.39(-1.60%)
Dec 11, 2008	24.63	26.52	24.06	24.13	11,532,693	-0.87(-3.46%)
Dec 10, 2008	25.27	25.91	24.16	24.99	10,128,422	+0.39(+1.59%)
Dec 09, 2008	24.67	26.93	24.33	24.60	17,885,920	-0.61(-2.41%)
Dec 08, 2008	23.26	25.82	23.26	25.21	18,994,014	+3.24(+14.76%)
Dec 05, 2008	19.65	22.21	19.45	21.97	13,380,513	+1.93(+9.64%)
Dec 04, 2008	20.04	21.67	19.68	20.04	12,294,720	-0.55(-2.65%)
Dec 03, 2008	19.38	20.68	18.40	20.58	12,958,663	+1.09(+5.61%)
Dec 02, 2008	19.34	20.15	17.62	19.49	22,356,280	-0.00(-0.02%)
Dec 01, 2008	22.24	22.35	19.49	19.49	13,434,825	-4.44(-18.55%)
Nov 28, 2008	23.15	23.93	22.80	23.93	4,403,833	+0.02(+0.09%)
Nov 26, 2008	21.80	24.26	21.51	23.91	9,259,002	+1.33(+5.91%)
Nov 25, 2008	23.22	23.99	21.45	22.57	12,770,652	-0.09(-0.38%)
Nov 24, 2008	20.49	22.71	19.40	22.66	20,075,538	+2.81(+14.18%)
Nov 21, 2008	18.52	19.97	18.29	19.85	23,431,860	+2.17(+12.28%)
Nov 20, 2008	19.31	19.64	17.56	17.67	18,880,448	-1.62(-8.39%)
Nov 19, 2008	20.90	21.28	19.29	19.29	13,913,095	-1.81(-8.58%)
Nov 18, 2008	21.71	21.85	20.28	21.10	19,855,818	-0.34(-1.58%)
Nov 17, 2008	23.24	23.46	21.43	21.44	14,055,217	-2.16(-9.15%)
Nov 14, 2008	24.50	25.12	23.31	23.60	11,914,437	-1.83(-7.18%)
Nov 13, 2008	25.77	25.97	22.26	25.43	23,414,668	+0.06(+0.25%)
Nov 12, 2008	26.11	26.70	25.07	25.36	13,331,727	-1.33(-4.98%)
Nov 11, 2008	26.56	27.73	25.41	26.69	14,469,131	-0.74(-2.68%)
Nov 10, 2008	31.07	31.27	26.76	27.43	10,284,194	-2.95(-9.71%)
Nov 07, 2008	30.11	30.41	28.52	30.38	9,660,781	+1.06(+3.62%)
Nov 06, 2008	31.73	32.60	29.13	29.31	10,927,207	-2.53(-7.95%)
Nov 05, 2008	35.28	35.57	31.72	31.84	10,073,464	-4.21(-11.69%)
Nov 04, 2008	35.21	36.36	34.07	36.06	11,768,099	+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.