Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	24.72	25.28	22.87	23.34	0	-1.04(-4.27%)
Jan 29, 2009	25.22	26.43	24.28	24.38	10,033,292	-1.77(-6.77%)
Jan 28, 2009	24.15	26.40	23.80	26.15	8,905,123	+2.71(+11.56%)
Jan 27, 2009	23.04	23.51	22.55	23.44	4,436,699	+0.79(+3.49%)
Jan 26, 2009	22.77	23.39	22.00	22.65	4,925,781	+0.00(+0.00%)
Jan 23, 2009	21.59	22.80	21.23	22.65	6,939,071	+0.13(+0.58%)
Jan 22, 2009	22.52	23.93	21.71	22.52	7,091,426	-0.70(-3.01%)
Jan 21, 2009	21.10	23.63	20.43	23.22	8,093,520	+2.52(+12.17%)
Jan 20, 2009	22.93	23.87	20.50	20.70	9,565,049	-2.57(-11.04%)
Jan 16, 2009	23.28	23.81	21.94	23.27	7,466,479	+0.57(+2.51%)
Jan 15, 2009	21.66	23.37	20.72	22.70	6,024,431	+1.04(+4.80%)
Jan 14, 2009	21.85	22.30	21.40	21.66	5,339,023	-0.95(-4.20%)
Jan 13, 2009	21.41	22.81	21.20	22.61	4,193,954	+0.88(+4.05%)
Jan 12, 2009	22.33	22.92	21.34	21.73	5,031,007	-0.75(-3.34%)
Jan 09, 2009	24.25	24.42	22.29	22.48	5,627,328	-1.71(-7.07%)
Jan 08, 2009	24.58	24.69	23.83	24.19	3,490,350	-0.66(-2.66%)
Jan 07, 2009	25.51	25.73	24.69	24.85	4,200,007	-0.87(-3.38%)
Jan 06, 2009	25.84	26.50	24.87	25.72	6,608,292	+0.14(+0.55%)
Jan 05, 2009	25.96	26.99	25.15	25.58	5,622,115	-0.68(-2.59%)
Jan 02, 2009	27.66	27.77	26.15	26.26	0	-1.51(-5.44%)
Jan 01, 2009	26.33	27.94	26.19	27.77	0	+0.00(+0.00%)
Dec 31, 2008	26.33	27.94	26.19	27.77	3,676,244	+1.09(+4.09%)
Dec 30, 2008	25.80	26.75	25.32	26.68	3,106,975	+1.19(+4.67%)
Dec 29, 2008	26.42	26.42	24.95	25.49	3,744,608	-0.96(-3.63%)
Dec 26, 2008	26.22	26.60	25.55	26.45	1,175,214	+0.46(+1.77%)
Dec 24, 2008	25.51	26.00	25.14	25.99	1,301,798	+0.50(+1.96%)
Dec 23, 2008	25.80	25.80	24.67	25.49	4,527,976	+0.29(+1.15%)
Dec 22, 2008	26.24	26.30	24.00	25.20	4,598,402	-0.98(-3.74%)
Dec 19, 2008	24.47	26.38	24.47	26.18	5,218,039	+1.94(+8.00%)
Dec 18, 2008	27.00	27.74	23.79	24.24	8,796,928	-3.23(-11.76%)
Dec 17, 2008	25.50	28.45	24.48	27.47	7,532,799	+1.34(+5.13%)
Dec 16, 2008	22.08	26.14	22.00	26.13	9,475,292	+4.21(+19.21%)
Dec 15, 2008	22.62	23.19	21.21	21.92	6,261,795	-0.74(-3.27%)
Dec 12, 2008	20.26	22.70	20.05	22.66	10,792,327	+1.76(+8.42%)
Dec 11, 2008	24.66	24.78	20.67	20.90	11,552,844	-4.14(-16.53%)
Dec 10, 2008	21.69	25.62	21.69	25.04	6,431,998	+2.61(+11.64%)
Dec 09, 2008	23.97	24.83	22.20	22.43	7,597,945	-2.24(-9.08%)
Dec 08, 2008	22.39	24.67	22.32	24.67	7,575,058	+2.94(+13.53%)
Dec 05, 2008	18.34	22.14	18.19	21.73	7,646,190	+3.07(+16.45%)
Dec 04, 2008	19.36	20.34	18.22	18.66	6,834,353	-1.17(-5.90%)
Dec 03, 2008	18.00	19.87	17.88	19.83	8,204,626	+0.55(+2.85%)
Dec 02, 2008	17.82	19.59	17.28	19.28	10,269,669	+1.91(+11.00%)
Dec 01, 2008	20.01	20.01	16.78	17.37	7,542,238	-3.30(-15.97%)
Nov 28, 2008	21.85	21.85	20.56	20.67	3,762,497	-0.88(-4.08%)
Nov 26, 2008	20.53	21.73	19.66	21.55	6,329,143	+0.53(+2.52%)
Nov 25, 2008	21.20	21.51	18.72	21.02	8,378,402	+0.27(+1.30%)
Nov 24, 2008	17.64	20.98	16.53	20.75	10,616,632	+3.85(+22.78%)
Nov 21, 2008	15.72	17.19	14.26	16.90	11,516,572	+1.10(+6.96%)
Nov 20, 2008	17.35	18.37	15.16	15.80	10,706,442	-1.80(-10.23%)
Nov 19, 2008	19.62	19.87	17.26	17.60	8,813,245	-2.32(-11.65%)
Nov 18, 2008	20.96	21.37	18.82	19.92	5,635,183	-0.90(-4.32%)
Nov 17, 2008	21.03	21.82	20.29	20.82	5,347,848	-0.76(-3.52%)
Nov 14, 2008	23.52	23.94	21.17	21.58	5,103,476	-2.54(-10.53%)
Nov 13, 2008	21.67	24.75	20.65	24.12	8,469,835	+2.93(+13.83%)
Nov 12, 2008	22.18	23.23	21.06	21.19	5,519,033	-1.81(-7.87%)
Nov 11, 2008	24.62	24.83	21.68	23.00	7,174,069	-2.21(-8.77%)
Nov 10, 2008	27.27	27.55	24.84	25.21	4,169,421	-1.76(-6.53%)
Nov 07, 2008	24.97	27.42	24.11	26.97	4,401,988	+2.39(+9.72%)
Nov 06, 2008	26.40	26.40	23.39	24.58	5,580,327	-2.17(-8.11%)
Nov 05, 2008	29.56	29.78	26.02	26.75	5,111,943	-3.25(-10.83%)
Nov 04, 2008	29.00	30.15	28.31	30.00	4,367,264	+2.45(+8.89%)

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.