Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	11.09	11.39	10.35	10.42	13,721,589	-1.41(-11.88%)
Jan 29, 2009	11.79	11.97	11.19	11.83	18,924,556	+1.64(+16.09%)
Jan 28, 2009	10.76	10.99	10.13	10.19	13,706,987	-0.35(-3.33%)
Jan 27, 2009	11.57	12.36	10.32	10.54	18,853,080	-0.80(-7.05%)
Jan 26, 2009	12.45	13.30	11.10	11.34	17,524,308	+0.76(+7.19%)
Jan 23, 2009	11.11	11.80	10.40	10.58	21,657,140	-1.30(-10.91%)
Jan 22, 2009	12.80	13.00	11.49	11.87	25,631,574	+0.11(+0.93%)
Jan 21, 2009	14.05	15.00	11.68	11.77	21,811,492	-0.89(-7.05%)
Jan 20, 2009	15.12	16.14	12.56	12.66	20,274,208	-3.65(-22.39%)
Jan 16, 2009	17.75	17.96	15.63	16.31	14,265,211	-1.74(-9.65%)
Jan 15, 2009	18.12	18.66	17.62	18.05	7,025,969	-0.74(-3.95%)
Jan 14, 2009	18.30	19.24	17.96	18.79	7,506,826	+0.31(+1.69%)
Jan 13, 2009	19.70	19.99	18.25	18.48	8,916,093	-1.40(-7.05%)
Jan 12, 2009	21.20	21.51	19.64	19.88	8,287,552	-1.32(-6.24%)
Jan 09, 2009	21.08	21.46	20.76	21.20	5,645,394	+0.37(+1.80%)
Jan 08, 2009	21.59	22.18	20.76	20.83	5,123,804	-1.26(-5.72%)
Jan 07, 2009	21.98	22.22	21.47	22.09	6,520,390	+0.33(+1.51%)
Jan 06, 2009	23.01	23.01	21.60	21.77	7,139,331	-1.65(-7.05%)
Jan 05, 2009	24.75	24.76	23.24	23.42	6,636,038	-1.71(-6.82%)
Jan 02, 2009	25.15	25.35	24.43	25.13	0	+2.07(+8.97%)
Jan 01, 2009	22.35	23.26	22.21	23.06	4,076,781	+0.53(+2.36%)
Dec 31, 2008	21.63	22.59	21.63	22.53	2,405,821	+0.85(+3.93%)
Dec 30, 2008	21.66	21.77	21.00	21.68	2,713,754	-1.64(-7.05%)
Dec 29, 2008	23.31	23.42	22.59	23.32	2,522,433	+0.08(+0.33%)
Dec 26, 2008	23.59	23.59	23.03	23.25	1,505,162	+1.54(+7.08%)
Dec 25, 2008	21.34	21.71	21.02	21.71	967,093	+0.47(+2.21%)
Dec 24, 2008	22.25	22.66	20.98	21.24	3,582,218	-0.88(-3.99%)
Dec 23, 2008	22.65	22.86	21.90	22.12	4,766,299	-1.68(-7.05%)
Dec 22, 2008	24.37	24.59	23.56	23.80	4,430,324	+1.14(+5.03%)
Dec 19, 2008	23.15	23.50	22.42	22.66	5,849,957	-0.27(-1.16%)
Dec 18, 2008	23.09	23.61	22.59	22.93	4,638,591	-0.49(-2.10%)
Dec 17, 2008	21.38	23.67	21.38	23.42	7,750,200	+2.43(+11.57%)
Dec 16, 2008	22.07	22.16	20.42	20.99	5,023,251	-1.59(-7.05%)
Dec 15, 2008	23.74	23.84	21.97	22.58	4,669,117	+1.36(+6.40%)
Dec 12, 2008	21.58	22.09	21.08	21.23	8,486,986	-0.93(-4.19%)
Dec 11, 2008	23.08	23.56	21.08	22.16	9,338,797	-1.30(-5.53%)
Dec 10, 2008	25.01	25.57	23.27	23.45	7,248,465	-2.90(-11.02%)
Dec 09, 2008	26.06	26.64	24.22	26.36	8,890,218	-2.00(-7.05%)
Dec 08, 2008	28.04	28.66	26.05	28.35	8,263,530	+5.07(+21.76%)
Dec 05, 2008	21.70	25.12	21.43	23.29	9,961,580	+0.93(+4.16%)
Dec 04, 2008	20.30	22.66	20.30	22.36	6,640,284	+1.16(+5.45%)
Dec 03, 2008	20.31	21.40	19.09	21.20	8,307,529	+1.55(+7.91%)
Dec 02, 2008	23.76	23.93	19.53	19.65	6,517,188	-1.49(-7.05%)
Dec 01, 2008	25.56	25.74	21.01	21.14	6,065,236	-5.51(-20.67%)
Nov 28, 2008	25.70	26.90	25.37	26.65	3,043,750	+3.03(+12.81%)
Nov 27, 2008	22.48	23.69	21.62	23.62	5,968,058	+0.91(+4.02%)
Nov 26, 2008	22.06	22.92	20.89	22.71	10,952,669	+1.01(+4.66%)
Nov 25, 2008	18.66	22.07	17.90	21.70	15,624,007	-2.08(-8.74%)
Nov 24, 2008	20.45	24.19	19.61	23.78	14,258,487	+4.91(+26.05%)
Nov 21, 2008	21.37	22.21	18.40	18.86	10,907,266	-2.82(-13.01%)
Nov 20, 2008	23.48	24.39	21.49	21.68	7,694,189	-2.17(-9.09%)
Nov 19, 2008	23.85	24.99	22.83	23.85	11,038,519	-0.34(-1.39%)
Nov 18, 2008	25.29	26.21	23.97	24.19	6,033,961	-2.32(-8.74%)
Nov 17, 2008	27.71	28.72	26.26	26.51	5,509,412	-0.83(-3.05%)
Nov 14, 2008	26.55	28.32	24.03	27.34	11,700,913	+1.26(+4.85%)
Nov 13, 2008	27.30	28.18	25.91	26.07	7,161,090	-1.64(-5.92%)
Nov 12, 2008	28.33	29.35	27.46	27.72	7,165,395	-1.05(-3.65%)
Nov 11, 2008	30.55	30.57	28.56	28.77	5,838,257	-2.76(-8.74%)
Nov 10, 2008	33.48	33.50	31.29	31.52	5,327,764	+3.18(+11.21%)
Nov 07, 2008	30.19	31.92	27.79	28.34	13,998,223	-2.27(-7.41%)
Nov 06, 2008	32.65	33.13	30.45	30.61	8,494,359	-2.41(-7.29%)
Nov 05, 2008	31.55	33.21	30.54	33.02	8,703,111	+2.16(+7.00%)
Nov 04, 2008	30.37	31.52	30.19	30.86	4,634,022	-2.96(-8.74%)

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.