Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	23.14	23.47	21.91	22.13	0	-0.43(-1.91%)
Jan 29, 2009	23.04	23.06	22.06	22.56	2,261,201	-0.83(-3.55%)
Jan 28, 2009	21.95	23.97	21.71	23.39	2,137,153	+2.05(+9.61%)
Jan 27, 2009	20.27	21.61	20.25	21.34	1,599,273	+1.36(+6.81%)
Jan 26, 2009	20.81	21.82	19.54	19.98	1,110,256	-0.59(-2.87%)
Jan 23, 2009	19.26	21.37	19.01	20.57	0	+0.49(+2.44%)
Jan 22, 2009	19.91	20.86	19.35	20.08	1,275,607	-0.61(-2.95%)
Jan 21, 2009	19.02	20.73	18.95	20.69	1,249,245	+1.97(+10.52%)
Jan 20, 2009	19.84	20.42	18.53	18.72	1,072,293	-1.54(-7.60%)
Jan 16, 2009	20.75	21.06	19.12	20.26	0	-0.09(-0.44%)
Jan 15, 2009	19.09	20.59	18.25	20.35	1,621,277	+0.80(+4.09%)
Jan 14, 2009	20.59	20.93	19.35	19.55	1,270,573	-1.83(-8.56%)
Jan 13, 2009	21.03	21.58	20.07	21.38	851,195	+0.66(+3.19%)
Jan 12, 2009	23.21	23.21	20.38	20.72	1,882,684	-2.68(-11.45%)
Jan 09, 2009	25.11	25.36	23.21	23.40	2,278,943	-1.59(-6.36%)
Jan 08, 2009	23.97	25.10	23.67	24.99	2,200,712	+0.97(+4.04%)
Jan 07, 2009	24.11	24.72	23.45	24.02	2,777,286	-0.50(-2.04%)
Jan 06, 2009	22.93	24.96	22.76	24.52	2,614,358	+2.01(+8.93%)
Jan 05, 2009	21.66	22.87	21.21	22.51	1,674,673	+0.85(+3.92%)
Jan 02, 2009	20.04	21.73	19.90	21.66	0	+1.72(+8.63%)
Jan 01, 2009	19.83	20.45	19.76	19.94	0	+0.00(+0.00%)
Dec 31, 2008	19.83	20.45	19.76	19.94	773,411	+0.24(+1.22%)
Dec 30, 2008	19.40	19.70	18.69	19.70	976,806	+0.56(+2.93%)
Dec 29, 2008	19.99	19.99	18.94	19.14	879,083	-0.44(-2.25%)
Dec 26, 2008	19.09	19.68	18.85	19.58	0	+0.57(+3.00%)
Dec 24, 2008	19.47	19.47	18.78	19.01	241,686	-0.27(-1.40%)
Dec 23, 2008	19.35	19.69	18.54	19.28	1,434,347	+0.19(+1.00%)
Dec 22, 2008	21.15	21.18	18.50	19.09	1,200,425	-2.00(-9.48%)
Dec 19, 2008	21.55	21.96	20.70	21.09	2,143,668	-0.37(-1.72%)
Dec 18, 2008	24.00	24.26	21.04	21.46	1,597,930	-2.46(-10.28%)
Dec 17, 2008	23.47	25.30	22.90	23.92	1,495,260	-0.14(-0.58%)
Dec 16, 2008	22.16	24.06	21.71	24.06	1,432,340	+2.11(+9.61%)
Dec 15, 2008	23.21	23.91	21.48	21.95	1,595,234	-0.92(-4.02%)
Dec 12, 2008	20.33	23.11	20.33	22.87	0	+0.95(+4.33%)
Dec 11, 2008	23.39	24.09	21.53	21.92	1,552,190	-1.61(-6.84%)
Dec 10, 2008	21.14	23.53	20.88	23.53	2,189,364	+2.83(+13.67%)
Dec 09, 2008	20.57	21.86	19.61	20.70	2,020,151	-0.23(-1.10%)
Dec 08, 2008	18.76	21.21	18.76	20.93	1,640,986	+2.87(+15.89%)
Dec 05, 2008	16.93	18.09	16.10	18.06	0	+0.96(+5.61%)
Dec 04, 2008	16.45	17.61	16.41	17.10	2,270,231	+0.33(+1.97%)
Dec 03, 2008	16.24	17.53	16.08	16.77	2,584,409	-0.94(-5.31%)
Dec 02, 2008	17.50	18.81	17.10	17.71	2,193,056	+0.74(+4.36%)
Dec 01, 2008	19.69	19.79	16.97	16.97	2,056,245	-3.65(-17.70%)
Nov 28, 2008	20.40	20.65	19.74	20.62	455,859	-0.08(-0.39%)
Nov 26, 2008	18.06	20.75	17.67	20.70	1,565,523	+2.38(+12.99%)
Nov 25, 2008	16.25	18.53	15.88	18.32	1,866,229	+2.37(+14.86%)
Nov 24, 2008	15.07	16.36	14.82	15.95	1,883,373	+1.20(+8.14%)
Nov 21, 2008	13.63	14.75	12.99	14.75	2,113,681	+2.12(+16.79%)
Nov 20, 2008	15.09	15.55	12.58	12.63	2,070,538	-2.83(-18.31%)
Nov 19, 2008	17.20	17.88	15.46	15.46	1,616,775	-2.20(-12.46%)
Nov 18, 2008	18.10	18.55	17.04	17.66	1,468,330	-0.30(-1.67%)
Nov 17, 2008	18.77	19.01	17.72	17.96	1,461,306	-1.04(-5.47%)
Nov 14, 2008	20.70	20.70	18.49	19.00	0	-1.98(-9.44%)
Nov 13, 2008	18.78	20.98	17.23	20.98	1,847,593	+2.50(+13.53%)
Nov 12, 2008	19.89	20.33	18.37	18.48	2,046,140	-2.03(-9.90%)
Nov 11, 2008	21.73	22.00	20.03	20.51	1,213,587	-1.58(-7.15%)
Nov 10, 2008	23.15	23.88	21.31	22.09	1,408,680	-0.31(-1.38%)
Nov 07, 2008	21.98	23.44	21.39	22.40	0	+0.90(+4.19%)
Nov 06, 2008	23.60	23.92	21.26	21.50	1,499,447	-2.42(-10.12%)
Nov 05, 2008	26.82	27.20	23.78	23.92	1,701,627	-3.35(-12.28%)
Nov 04, 2008	27.22	28.14	26.53	27.27	2,156,796	+0.84(+3.18%)

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.