Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	20.02	20.02	18.74	19.07	0	-0.78(-3.92%)
Jan 29, 2009	20.08	20.21	19.49	19.85	1,432,527	-0.61(-2.99%)
Jan 28, 2009	20.23	20.71	19.71	20.46	1,711,333	+0.66(+3.32%)
Jan 27, 2009	19.62	20.14	19.51	19.80	575,843	+0.37(+1.91%)
Jan 26, 2009	19.25	20.32	18.94	19.43	607,423	+0.24(+1.25%)
Jan 23, 2009	18.03	19.78	17.76	19.19	885,358	+0.48(+2.57%)
Jan 22, 2009	18.77	19.34	17.97	18.71	1,127,646	-0.69(-3.58%)
Jan 21, 2009	18.40	19.44	17.98	19.40	1,030,915	+1.44(+8.05%)
Jan 20, 2009	19.44	19.44	17.82	17.96	1,125,676	-1.44(-7.40%)
Jan 16, 2009	19.15	19.73	18.43	19.39	0	+0.51(+2.70%)
Jan 15, 2009	17.63	19.47	17.13	18.89	1,297,412	+0.97(+5.43%)
Jan 14, 2009	17.87	18.29	17.55	17.91	1,372,497	-0.44(-2.42%)
Jan 13, 2009	17.23	18.63	17.23	18.36	1,763,964	+1.02(+5.88%)
Jan 12, 2009	18.46	18.90	16.93	17.34	1,597,159	-1.20(-6.49%)
Jan 09, 2009	19.31	19.45	18.08	18.54	1,159,547	-0.71(-3.70%)
Jan 08, 2009	19.38	19.38	17.32	19.26	1,986,125	-1.28(-6.22%)
Jan 07, 2009	21.20	21.51	20.28	20.53	1,389,929	-0.79(-3.69%)
Jan 06, 2009	20.98	21.69	20.64	21.32	909,055	+0.54(+2.58%)
Jan 05, 2009	21.51	21.90	19.91	20.78	1,381,794	-0.68(-3.15%)
Jan 02, 2009	21.32	21.69	20.05	21.46	0	+0.69(+3.30%)
Jan 01, 2009	19.99	21.20	19.78	20.77	0	+0.00(+0.00%)
Dec 31, 2008	19.99	21.20	19.78	20.77	1,108,804	+0.76(+3.79%)
Dec 30, 2008	19.19	20.05	18.71	20.02	999,536	+1.10(+5.83%)
Dec 29, 2008	19.41	19.53	18.60	18.91	896,416	-0.50(-2.58%)
Dec 26, 2008	19.09	19.44	18.78	19.41	0	+0.46(+2.44%)
Dec 24, 2008	18.94	19.18	18.62	18.95	322,014	+0.22(+1.19%)
Dec 23, 2008	18.91	19.42	18.34	18.73	882,112	+0.08(+0.45%)
Dec 22, 2008	19.36	19.36	17.65	18.64	1,099,570	-0.56(-2.94%)
Dec 19, 2008	19.60	19.99	18.57	19.21	1,748,739	+0.02(+0.10%)
Dec 18, 2008	20.78	20.80	18.77	19.19	1,477,979	-1.16(-5.69%)
Dec 17, 2008	20.19	21.32	19.56	20.35	1,454,722	-0.06(-0.32%)
Dec 16, 2008	19.47	20.43	19.26	20.41	1,089,125	+1.39(+7.30%)
Dec 15, 2008	19.78	20.34	18.52	19.02	1,176,127	-0.52(-2.65%)
Dec 12, 2008	17.25	19.77	16.87	19.54	0	+1.67(+9.33%)
Dec 11, 2008	20.01	20.01	17.48	17.88	1,484,068	-2.32(-11.47%)
Dec 10, 2008	19.42	20.38	19.17	20.19	1,749,227	+1.40(+7.44%)
Dec 09, 2008	18.77	19.44	18.15	18.79	1,581,454	-0.20(-1.07%)
Dec 08, 2008	16.48	19.39	16.21	19.00	2,348,214	+3.07(+19.31%)
Dec 05, 2008	14.40	15.96	14.25	15.92	0	+1.26(+8.59%)
Dec 04, 2008	14.68	15.98	14.37	14.66	1,371,856	-0.26(-1.74%)
Dec 03, 2008	14.38	15.43	13.36	14.92	1,651,760	+1.07(+7.69%)
Dec 02, 2008	12.94	13.92	12.64	13.86	1,282,923	+1.26(+10.00%)
Dec 01, 2008	14.43	14.49	12.49	12.60	1,101,515	-2.01(-13.76%)
Nov 28, 2008	13.90	14.67	13.85	14.61	362,342	+0.39(+2.74%)
Nov 26, 2008	12.74	14.62	12.71	14.22	1,155,245	+1.13(+8.63%)
Nov 25, 2008	12.77	13.18	12.32	13.09	1,055,821	+0.55(+4.36%)
Nov 24, 2008	11.64	12.86	11.21	12.54	1,363,713	+1.06(+9.19%)
Nov 21, 2008	10.71	11.52	10.38	11.48	1,459,206	+1.04(+9.93%)
Nov 20, 2008	11.35	11.87	10.35	10.45	1,328,802	-1.08(-9.40%)
Nov 19, 2008	12.70	13.09	11.52	11.53	1,043,335	-1.21(-9.52%)
Nov 18, 2008	12.61	13.21	12.05	12.74	1,040,292	+0.17(+1.33%)
Nov 17, 2008	12.25	13.21	12.13	12.58	993,303	-0.20(-1.59%)
Nov 14, 2008	13.63	14.10	12.74	12.78	0	-1.21(-8.67%)
Nov 13, 2008	12.62	14.04	11.89	13.99	2,520,903	+1.37(+10.86%)
Nov 12, 2008	13.74	13.85	12.55	12.62	1,565,824	-1.44(-10.27%)
Nov 11, 2008	14.86	14.93	13.95	14.07	1,713,511	-0.94(-6.23%)
Nov 10, 2008	15.60	15.62	14.86	15.00	739,239	-0.06(-0.43%)
Nov 07, 2008	15.34	15.56	14.77	15.07	0	-0.06(-0.37%)
Nov 06, 2008	15.38	15.96	14.93	15.12	1,297,367	-0.41(-2.62%)
Nov 05, 2008	16.37	16.72	15.47	15.53	1,003,094	-1.14(-6.83%)
Nov 04, 2008	16.55	16.98	16.09	16.67	1,511,438	+0.39(+2.39%)

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.