Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	22.51	22.69	20.70	21.09	0	-0.96(-4.37%)
Jan 29, 2009	23.08	23.65	21.92	22.05	13,032,992	-1.69(-7.12%)
Jan 28, 2009	22.18	23.91	22.10	23.74	13,935,145	+2.27(+10.57%)
Jan 27, 2009	21.55	21.98	21.03	21.47	7,787,203	+0.31(+1.45%)
Jan 26, 2009	21.80	22.15	20.78	21.16	9,978,320	-0.09(-0.41%)
Jan 23, 2009	20.15	21.37	19.82	21.25	9,401,050	+0.29(+1.39%)
Jan 22, 2009	21.08	21.94	20.35	20.96	11,932,911	-1.23(-5.54%)
Jan 21, 2009	20.52	22.23	19.90	22.19	16,940,630	+2.43(+12.29%)
Jan 20, 2009	21.87	22.05	19.56	19.76	12,686,908	-2.44(-10.99%)
Jan 16, 2009	21.83	22.35	20.66	22.20	0	+0.93(+4.37%)
Jan 15, 2009	20.88	22.14	19.66	21.27	13,899,945	+0.25(+1.18%)
Jan 14, 2009	21.66	21.90	20.72	21.02	11,054,870	-1.47(-6.52%)
Jan 13, 2009	21.72	22.69	21.26	22.49	7,543,637	+0.91(+4.23%)
Jan 12, 2009	22.71	22.77	21.26	21.57	8,690,990	-1.29(-5.63%)
Jan 09, 2009	24.04	24.36	22.69	22.86	7,510,543	-1.12(-4.67%)
Jan 08, 2009	23.45	24.13	22.96	23.98	8,260,495	-0.40(-1.63%)
Jan 07, 2009	25.03	25.23	24.20	24.38	7,755,863	-1.25(-4.87%)
Jan 06, 2009	24.11	25.87	23.39	25.63	12,078,134	+1.78(+7.47%)
Jan 05, 2009	24.16	24.44	23.46	23.85	8,582,995	-0.34(-1.42%)
Jan 02, 2009	24.98	25.13	24.03	24.19	0	-0.85(-3.41%)
Jan 01, 2009	24.07	25.30	23.80	25.05	0	+0.00(+0.00%)
Dec 31, 2008	24.07	25.30	23.80	25.05	7,208,521	+0.90(+3.73%)
Dec 30, 2008	23.25	24.24	23.00	24.15	5,018,551	+1.01(+4.38%)
Dec 29, 2008	24.19	24.21	22.48	23.13	5,760,084	-1.34(-5.49%)
Dec 26, 2008	24.47	24.68	23.82	24.48	0	+0.14(+0.56%)
Dec 24, 2008	24.22	24.40	23.73	24.34	1,814,109	+0.00(+0.02%)
Dec 23, 2008	24.20	24.99	24.01	24.34	5,470,377	+0.38(+1.59%)
Dec 22, 2008	25.51	25.51	22.98	23.96	7,234,466	-0.95(-3.82%)
Dec 19, 2008	24.90	25.32	23.93	24.91	9,646,008	+0.73(+3.02%)
Dec 18, 2008	26.83	26.95	23.87	24.18	12,718,373	-2.42(-9.10%)
Dec 17, 2008	26.34	27.74	25.03	26.60	12,040,910	-0.11(-0.42%)
Dec 16, 2008	23.81	26.71	23.29	26.71	16,430,888	+3.30(+14.08%)
Dec 15, 2008	24.67	24.69	22.30	23.41	10,409,070	-0.76(-3.14%)
Dec 12, 2008	21.30	24.24	20.88	24.17	0	+2.17(+9.87%)
Dec 11, 2008	24.53	25.12	21.85	22.00	17,239,956	-3.22(-12.76%)
Dec 10, 2008	23.52	25.76	23.51	25.22	10,018,343	+1.90(+8.13%)
Dec 09, 2008	25.05	25.43	22.99	23.32	12,316,366	-2.24(-8.75%)
Dec 08, 2008	23.87	25.57	23.51	25.56	17,187,506	+2.21(+9.46%)
Dec 05, 2008	20.51	23.45	20.08	23.35	0	+2.43(+11.61%)
Dec 04, 2008	20.67	23.24	20.43	20.92	14,230,304	-0.50(-2.33%)
Dec 03, 2008	19.54	21.45	18.37	21.42	13,847,057	+1.73(+8.81%)
Dec 02, 2008	18.37	19.99	18.28	19.68	19,315,872	+1.81(+10.12%)
Dec 01, 2008	21.51	21.81	17.35	17.88	15,624,210	-4.31(-19.42%)
Nov 28, 2008	23.33	23.53	22.18	22.18	5,953,543	-1.14(-4.89%)
Nov 26, 2008	22.22	23.86	21.37	23.32	13,836,320	+0.73(+3.23%)
Nov 25, 2008	22.82	23.20	20.26	22.59	16,645,205	+0.78(+3.56%)
Nov 24, 2008	19.11	22.05	18.49	21.82	19,550,080	+3.44(+18.69%)
Nov 21, 2008	17.88	18.53	15.21	18.38	21,991,538	+1.10(+6.36%)
Nov 20, 2008	18.60	20.35	16.78	17.28	22,491,276	-2.30(-11.72%)
Nov 19, 2008	22.10	22.74	19.12	19.58	16,502,439	-2.90(-12.91%)
Nov 18, 2008	22.60	22.91	21.48	22.48	10,185,640	+0.30(+1.37%)
Nov 17, 2008	23.06	23.50	21.81	22.18	9,234,023	-1.18(-5.06%)
Nov 14, 2008	24.42	25.55	22.62	23.36	0	-2.17(-8.52%)
Nov 13, 2008	23.42	26.38	22.15	25.53	13,899,684	+2.36(+10.17%)
Nov 12, 2008	24.74	25.81	22.94	23.18	11,561,166	-2.66(-10.31%)
Nov 11, 2008	25.22	26.98	24.45	25.84	8,281,047	+0.29(+1.15%)
Nov 10, 2008	28.04	28.23	25.23	25.55	7,447,552	-2.33(-8.35%)
Nov 07, 2008	26.59	28.42	25.32	27.87	0	+1.39(+5.25%)
Nov 06, 2008	27.45	28.16	26.37	26.48	7,493,696	-1.33(-4.79%)
Nov 05, 2008	30.68	30.68	27.33	27.82	9,177,608	-3.35(-10.76%)
Nov 04, 2008	28.35	31.41	28.33	31.17	10,024,056	+3.39(+12.19%)

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.