Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	13.73	13.86	12.35	12.61	0	-0.82(-6.11%)
Jan 29, 2009	15.47	15.77	13.35	13.43	19,823,046	-2.73(-16.90%)
Jan 28, 2009	15.35	16.56	14.76	16.17	23,645,226	+1.91(+13.41%)
Jan 27, 2009	14.99	15.11	13.77	14.25	16,621,853	-0.53(-3.61%)
Jan 26, 2009	15.27	15.85	14.53	14.79	15,217,720	-0.60(-3.88%)
Jan 23, 2009	14.95	15.81	13.47	15.38	37,731,592	-2.09(-11.94%)
Jan 22, 2009	17.42	18.51	16.71	17.47	16,403,188	-0.81(-4.44%)
Jan 21, 2009	19.12	19.45	16.05	18.28	36,351,620	+0.03(+0.17%)
Jan 20, 2009	18.33	19.72	18.02	18.25	24,273,902	-0.94(-4.90%)
Jan 16, 2009	20.90	21.33	19.02	19.19	0	-1.09(-5.38%)
Jan 15, 2009	20.37	21.24	19.43	20.28	17,676,416	-0.09(-0.43%)
Jan 14, 2009	21.44	21.66	20.15	20.37	13,552,171	-1.88(-8.45%)
Jan 13, 2009	21.37	22.73	21.17	22.25	9,030,371	+0.64(+2.95%)
Jan 12, 2009	23.21	23.43	21.39	21.61	8,909,436	-1.74(-7.47%)
Jan 09, 2009	24.71	24.71	23.20	23.36	6,884,407	-1.27(-5.17%)
Jan 08, 2009	24.74	25.47	24.25	24.63	6,768,452	-0.60(-2.37%)
Jan 07, 2009	26.29	26.67	25.07	25.23	5,692,239	-1.96(-7.21%)
Jan 06, 2009	27.07	27.61	25.86	27.19	7,514,357	+0.88(+3.33%)
Jan 05, 2009	25.79	26.88	25.49	26.31	8,337,431	-0.21(-0.81%)
Jan 02, 2009	25.32	26.71	25.04	26.53	0	+1.13(+4.45%)
Jan 01, 2009	24.51	25.75	24.48	25.39	0	+0.00(+0.00%)
Dec 31, 2008	24.51	25.75	24.48	25.39	5,473,693	+0.82(+3.34%)
Dec 30, 2008	23.71	24.68	23.20	24.57	3,813,475	+1.23(+5.29%)
Dec 29, 2008	23.34	23.71	23.00	23.34	3,510,602	-0.14(-0.58%)
Dec 26, 2008	23.86	23.88	23.09	23.48	0	+0.06(+0.27%)
Dec 24, 2008	23.40	23.52	22.89	23.41	1,347,412	+0.32(+1.38%)
Dec 23, 2008	24.28	24.28	22.89	23.09	4,295,872	-0.75(-3.14%)
Dec 22, 2008	24.63	24.95	23.63	23.84	8,284,503	-0.82(-3.33%)
Dec 19, 2008	23.98	25.00	22.94	24.66	12,664,107	+0.96(+4.07%)
Dec 18, 2008	23.67	24.22	23.24	23.70	9,071,669	+0.23(+0.98%)
Dec 17, 2008	22.97	23.79	22.38	23.47	9,488,914	+0.01(+0.03%)
Dec 16, 2008	21.33	23.60	20.88	23.46	10,863,619	+2.67(+12.83%)
Dec 15, 2008	22.15	22.46	20.53	20.79	12,103,566	-1.60(-7.15%)
Dec 12, 2008	20.97	22.92	20.90	22.39	0	+0.21(+0.97%)
Dec 11, 2008	24.94	25.31	22.03	22.18	14,382,277	-3.37(-13.19%)
Dec 10, 2008	26.28	26.56	24.67	25.55	7,553,847	-0.64(-2.43%)
Dec 09, 2008	26.66	27.68	25.97	26.18	8,410,252	-1.15(-4.22%)
Dec 08, 2008	27.07	27.47	25.56	27.34	8,694,241	+1.28(+4.92%)
Dec 05, 2008	23.59	26.11	23.24	26.06	0	+1.38(+5.58%)
Dec 04, 2008	24.49	26.29	24.10	24.68	8,629,808	-0.48(-1.90%)
Dec 03, 2008	23.29	25.24	22.35	25.16	10,904,154	+1.83(+7.85%)
Dec 02, 2008	21.66	23.45	20.70	23.32	14,379,484	+1.72(+7.96%)
Dec 01, 2008	26.25	26.38	21.18	21.60	12,513,423	-5.80(-21.16%)
Nov 28, 2008	26.68	28.91	26.68	27.40	4,411,743	-0.17(-0.61%)
Nov 26, 2008	26.01	27.75	25.38	27.57	9,794,960	+0.73(+2.73%)
Nov 25, 2008	26.73	28.07	26.28	26.84	20,377,024	+1.55(+6.14%)
Nov 24, 2008	22.06	25.87	20.89	25.28	15,077,935	+3.92(+18.34%)
Nov 21, 2008	20.98	21.66	18.54	21.37	17,501,994	+1.31(+6.51%)
Nov 20, 2008	20.43	23.05	19.79	20.06	17,295,638	-1.04(-4.94%)
Nov 19, 2008	22.84	23.09	20.86	21.10	14,258,888	-2.19(-9.40%)
Nov 18, 2008	23.95	24.70	21.40	23.29	14,638,496	-0.49(-2.08%)
Nov 17, 2008	23.91	24.90	23.31	23.79	11,127,725	-1.05(-4.23%)
Nov 14, 2008	25.91	27.86	24.77	24.84	0	-1.89(-7.06%)
Nov 13, 2008	24.05	27.59	23.08	26.72	23,895,078	+2.80(+11.72%)
Nov 12, 2008	24.25	25.48	23.51	23.92	12,074,089	-1.60(-6.27%)
Nov 11, 2008	25.46	26.75	24.16	25.52	10,692,160	-0.41(-1.57%)
Nov 10, 2008	28.44	28.44	25.36	25.93	8,506,612	-1.59(-5.79%)
Nov 07, 2008	28.18	28.60	26.68	27.52	0	-0.19(-0.69%)
Nov 06, 2008	29.82	30.66	27.23	27.71	15,245,011	-2.73(-8.97%)
Nov 05, 2008	33.09	33.96	30.26	30.44	9,981,182	-3.66(-10.72%)
Nov 04, 2008	31.86	34.23	31.86	34.10	8,335,180	+2.55(+8.08%)

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.