Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	14.12	14.21	12.24	12.43	4,775,230	-1.26(-9.19%)
Jan 29, 2009	14.50	14.52	13.48	13.69	5,142,460	-1.27(-8.52%)
Jan 28, 2009	13.07	15.25	12.97	14.97	11,988,172	+3.23(+27.56%)
Jan 27, 2009	10.80	12.84	10.52	11.73	11,477,864	+1.57(+15.50%)
Jan 26, 2009	11.38	11.48	9.841	10.16	6,787,057	-1.14(-10.10%)
Jan 23, 2009	11.16	11.47	10.83	11.30	6,483,487	-0.26(-2.23%)
Jan 22, 2009	12.22	12.54	11.27	11.56	6,029,782	-0.99(-7.90%)
Jan 21, 2009	11.63	13.06	11.48	12.55	8,599,837	+1.44(+12.98%)
Jan 20, 2009	13.65	13.87	10.99	11.11	8,638,003	-2.63(-19.16%)
Jan 16, 2009	15.38	15.83	13.50	13.74	8,267,922	-1.46(-9.59%)
Jan 15, 2009	17.14	17.37	14.82	15.20	8,362,707	-2.29(-13.10%)
Jan 14, 2009	17.62	18.00	17.01	17.49	3,740,594	-0.77(-4.20%)
Jan 13, 2009	17.21	18.37	16.92	18.26	3,260,848	+0.91(+5.23%)
Jan 12, 2009	18.13	18.37	16.97	17.35	4,005,124	-0.80(-4.41%)
Jan 09, 2009	18.66	18.68	18.13	18.15	2,313,129	-0.35(-1.89%)
Jan 08, 2009	18.82	19.39	18.27	18.50	2,504,733	-0.32(-1.68%)
Jan 07, 2009	20.47	20.47	18.74	18.82	3,356,366	-2.14(-10.22%)
Jan 06, 2009	20.83	21.22	20.22	20.96	2,625,166	+0.68(+3.37%)
Jan 05, 2009	20.82	20.86	20.08	20.27	2,151,456	-0.56(-2.68%)
Jan 02, 2009	21.17	21.27	20.15	20.83	2,347,853	+0.41(+2.00%)
Dec 31, 2008	19.32	20.59	19.02	20.42	3,026,350	+1.35(+7.08%)
Dec 30, 2008	18.46	19.17	18.11	19.07	2,433,408	+0.97(+5.39%)
Dec 29, 2008	18.71	19.01	17.72	18.10	1,164,104	-0.49(-2.64%)
Dec 26, 2008	18.55	18.96	18.37	18.59	934,129	+0.17(+0.95%)
Dec 24, 2008	18.61	18.98	17.63	18.42	1,202,856	+0.25(+1.38%)
Dec 23, 2008	18.75	19.17	17.56	18.17	4,549,391	-0.63(-3.37%)
Dec 22, 2008	20.72	20.92	18.62	18.80	4,323,913	-1.98(-9.54%)
Dec 19, 2008	21.99	22.12	20.37	20.78	4,366,139	-0.86(-3.97%)
Dec 18, 2008	21.61	22.80	21.37	21.64	2,134,266	-0.35(-1.59%)
Dec 17, 2008	22.21	22.62	21.49	21.99	2,485,895	-0.55(-2.44%)
Dec 16, 2008	20.78	22.54	20.59	22.54	3,693,409	+2.26(+11.13%)
Dec 15, 2008	20.68	21.29	19.38	20.28	4,581,561	-1.14(-5.33%)
Dec 12, 2008	21.77	22.28	21.07	21.42	4,314,304	-1.02(-4.57%)
Dec 11, 2008	22.96	24.14	22.16	22.45	1,857,333	-1.16(-4.91%)
Dec 10, 2008	24.05	24.06	22.85	23.61	1,723,506	+0.43(+1.83%)
Dec 09, 2008	23.81	24.46	22.98	23.18	3,061,316	-1.07(-4.40%)
Dec 08, 2008	25.91	26.15	22.61	24.25	3,506,652	-0.77(-3.06%)
Dec 05, 2008	23.10	25.11	22.79	25.01	3,958,539	+1.41(+5.97%)
Dec 04, 2008	21.87	25.40	21.79	23.61	3,852,336	+0.99(+4.38%)
Dec 03, 2008	21.05	22.89	20.42	22.62	3,296,652	+1.07(+4.95%)
Dec 02, 2008	22.17	22.41	20.69	21.55	3,681,421	-0.04(-0.19%)
Dec 01, 2008	26.00	26.00	21.57	21.59	2,688,969	-4.98(-18.75%)
Nov 28, 2008	26.46	26.62	25.46	26.57	909,874	+0.62(+2.41%)
Nov 26, 2008	25.02	26.23	24.06	25.95	1,832,042	+0.27(+1.04%)
Nov 25, 2008	26.11	26.58	22.97	25.68	3,566,169	+0.81(+3.25%)
Nov 24, 2008	22.17	25.41	22.17	24.87	4,110,210	+3.29(+15.25%)
Nov 21, 2008	22.19	23.33	19.17	21.58	6,250,907	-0.34(-1.56%)
Nov 20, 2008	23.05	24.21	21.67	21.92	5,103,860	-1.05(-4.57%)
Nov 19, 2008	24.92	25.02	22.97	22.97	5,483,853	-1.57(-6.38%)
Nov 18, 2008	25.94	27.56	24.07	24.54	5,418,230	-0.48(-1.93%)
Nov 17, 2008	26.58	27.14	24.90	25.02	2,642,248	-2.22(-8.14%)
Nov 14, 2008	27.92	29.70	26.61	27.24	2,921,761	-1.72(-5.93%)
Nov 13, 2008	27.42	29.04	24.22	28.96	4,883,748	+2.17(+8.12%)
Nov 12, 2008	30.43	31.11	26.46	26.78	3,819,029	-4.18(-13.51%)
Nov 11, 2008	30.97	33.02	30.75	30.96	2,421,048	-0.66(-2.08%)
Nov 10, 2008	33.27	34.16	31.35	31.62	1,780,190	-0.83(-2.57%)
Nov 07, 2008	31.88	32.46	30.51	32.46	3,287,880	+1.29(+4.14%)
Nov 06, 2008	32.36	33.95	29.46	31.16	4,182,574	-1.64(-5.00%)
Nov 05, 2008	35.09	35.76	32.40	32.81	4,167,162	-3.04(-8.48%)
Nov 04, 2008	34.37	37.50	34.18	35.85	5,663,334	+1.67(+4.90%)

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.