Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	20.61	20.87	20.05	20.48	12,480,453	+0.03(+0.15%)
Jan 29, 2009	21.11	21.30	20.35	20.45	11,005,794	-1.35(-6.20%)
Jan 28, 2009	20.78	22.16	20.73	21.80	16,694,166	+1.94(+9.77%)
Jan 27, 2009	20.18	20.32	19.40	19.86	11,729,848	+0.24(+1.24%)
Jan 26, 2009	20.15	20.73	19.17	19.62	10,802,806	-0.25(-1.28%)
Jan 23, 2009	18.74	20.14	18.26	19.87	11,570,409	+0.04(+0.22%)
Jan 22, 2009	19.90	20.91	18.50	19.83	12,011,290	-1.44(-6.76%)
Jan 21, 2009	19.19	21.27	18.58	21.27	19,939,098	+2.53(+13.52%)
Jan 20, 2009	20.27	20.29	18.73	18.73	11,866,523	-1.82(-8.84%)
Jan 16, 2009	20.33	20.72	19.46	20.55	13,186,728	+0.79(+4.02%)
Jan 15, 2009	20.34	20.70	18.93	19.76	18,234,730	-0.95(-4.58%)
Jan 14, 2009	21.20	21.38	20.61	20.70	10,655,883	-1.09(-4.98%)
Jan 13, 2009	21.96	22.68	21.34	21.79	10,732,809	-0.49(-2.20%)
Jan 12, 2009	22.13	22.55	21.79	22.28	10,736,086	+0.11(+0.50%)
Jan 09, 2009	22.79	22.91	22.14	22.17	8,222,027	-0.47(-2.08%)
Jan 08, 2009	23.08	23.32	21.91	22.64	12,010,441	-0.76(-3.26%)
Jan 07, 2009	22.85	23.82	22.70	23.40	11,437,683	-0.51(-2.12%)
Jan 06, 2009	24.89	24.99	23.27	23.91	16,636,811	-0.86(-3.49%)
Jan 05, 2009	24.78	25.87	24.18	24.77	13,482,697	-0.26(-1.05%)
Jan 02, 2009	24.09	25.17	23.26	25.04	15,861,550	+0.53(+2.15%)
Dec 31, 2008	24.04	24.76	23.39	24.51	9,876,630	+0.94(+3.97%)
Dec 30, 2008	21.79	23.60	21.46	23.58	16,210,976	+1.94(+8.95%)
Dec 29, 2008	21.46	21.88	20.61	21.64	17,069,482	+0.19(+0.90%)
Dec 26, 2008	22.15	22.35	21.41	21.45	5,335,167	-0.63(-2.85%)
Dec 24, 2008	22.26	22.30	21.45	22.07	4,011,906	+0.24(+1.11%)
Dec 23, 2008	23.42	23.56	21.68	21.83	15,296,153	-0.99(-4.34%)
Dec 22, 2008	24.97	24.97	22.53	22.82	10,754,953	-2.29(-9.12%)
Dec 19, 2008	26.52	26.78	24.84	25.11	11,532,762	-1.11(-4.23%)
Dec 18, 2008	26.13	27.13	25.68	26.22	11,248,875	-0.04(-0.15%)
Dec 17, 2008	25.83	26.92	25.42	26.26	10,363,242	+0.05(+0.19%)
Dec 16, 2008	24.29	26.21	24.29	26.21	15,498,733	+2.26(+9.43%)
Dec 15, 2008	25.09	25.29	23.27	23.95	10,956,700	-0.81(-3.28%)
Dec 12, 2008	24.43	25.67	24.07	24.77	10,907,616	-0.40(-1.60%)
Dec 11, 2008	25.69	27.66	25.10	25.17	11,055,532	-0.90(-3.46%)
Dec 10, 2008	26.36	27.03	25.21	26.07	9,709,363	+0.41(+1.59%)
Dec 09, 2008	25.74	28.10	25.38	25.66	17,145,898	-0.63(-2.41%)
Dec 08, 2008	24.26	26.93	24.26	26.30	18,208,146	+3.41(+14.90%)
Dec 05, 2008	20.47	23.14	20.27	22.89	12,842,079	+2.01(+9.64%)
Dec 04, 2008	20.88	22.57	20.51	20.88	11,799,978	-0.57(-2.65%)
Dec 03, 2008	20.19	21.55	19.17	21.44	12,437,204	+1.14(+5.61%)
Dec 02, 2008	20.15	21.00	18.35	20.30	21,456,660	-0.00(-0.02%)
Dec 01, 2008	23.18	23.29	20.31	20.31	12,894,205	-4.62(-18.55%)
Nov 28, 2008	24.12	24.93	23.75	24.93	4,226,622	+0.02(+0.09%)
Nov 26, 2008	22.72	25.28	22.41	24.91	8,886,418	+1.39(+5.91%)
Nov 25, 2008	24.20	25.00	22.35	23.52	12,256,758	-0.09(-0.38%)
Nov 24, 2008	21.35	23.66	20.22	23.61	19,267,696	+2.93(+14.18%)
Nov 21, 2008	19.30	20.81	19.06	20.68	22,488,958	+2.26(+12.28%)
Nov 20, 2008	20.12	20.46	18.29	18.42	18,120,696	-1.69(-8.39%)
Nov 19, 2008	21.78	22.17	20.10	20.10	13,353,229	-1.89(-8.58%)
Nov 18, 2008	22.62	22.77	21.13	21.99	19,056,816	-0.35(-1.58%)
Nov 17, 2008	24.22	24.44	22.33	22.34	13,489,633	-2.25(-9.15%)
Nov 14, 2008	25.53	26.17	24.29	24.59	11,434,998	-1.90(-7.18%)
Nov 13, 2008	26.85	27.06	23.20	26.49	22,472,458	+0.07(+0.25%)
Nov 12, 2008	27.20	27.82	26.12	26.43	12,795,256	-1.38(-4.98%)
Nov 11, 2008	27.67	28.89	26.48	27.81	13,886,890	-0.77(-2.68%)
Nov 10, 2008	32.37	32.59	27.88	28.58	9,870,356	-3.07(-9.71%)
Nov 07, 2008	31.37	31.69	29.72	31.65	9,272,030	+1.11(+3.62%)
Nov 06, 2008	33.06	33.97	30.35	30.54	10,487,494	-2.64(-7.95%)
Nov 05, 2008	36.76	37.06	33.05	33.18	9,668,106	-4.39(-11.69%)
Nov 04, 2008	36.68	37.89	35.50	37.57	11,294,548	+2.14(+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.