Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	16.47	16.48	15.79	15.92	0	-0.52(-3.15%)
Jan 29, 2009	16.65	16.85	16.38	16.43	6,621,808	-0.37(-2.22%)
Jan 28, 2009	16.51	16.95	16.33	16.81	7,852,540	+0.61(+3.78%)
Jan 27, 2009	16.01	16.29	15.86	16.20	5,203,492	+0.28(+1.75%)
Jan 26, 2009	16.21	16.27	15.36	15.92	13,339,442	-0.26(-1.58%)
Jan 23, 2009	16.41	16.45	15.87	16.17	6,312,366	-0.33(-2.02%)
Jan 22, 2009	16.17	16.86	15.96	16.51	7,062,577	+0.31(+1.92%)
Jan 21, 2009	16.20	16.31	15.73	16.20	7,391,503	+0.26(+1.60%)
Jan 20, 2009	16.55	16.68	15.90	15.94	7,719,413	-0.70(-4.18%)
Jan 16, 2009	16.64	16.77	16.20	16.63	5,679,817	+0.20(+1.22%)
Jan 15, 2009	15.92	16.68	15.73	16.43	7,217,152	+0.47(+2.96%)
Jan 14, 2009	16.33	16.33	15.75	15.96	6,837,118	-0.59(-3.54%)
Jan 13, 2009	16.90	17.11	16.41	16.55	6,291,397	-0.35(-2.06%)
Jan 12, 2009	16.88	17.12	16.70	16.90	6,566,487	-0.06(-0.33%)
Jan 09, 2009	17.43	17.44	16.91	16.95	6,097,161	-0.48(-2.76%)
Jan 08, 2009	17.34	17.47	17.01	17.43	6,619,861	-0.08(-0.47%)
Jan 07, 2009	17.87	18.06	17.39	17.52	6,943,745	-0.65(-3.57%)
Jan 06, 2009	18.19	18.51	18.01	18.16	6,446,652	-0.03(-0.18%)
Jan 05, 2009	17.73	18.27	17.61	18.20	8,667,490	+0.48(+2.72%)
Jan 02, 2009	17.62	17.79	17.39	17.72	0	+0.28(+1.59%)
Jan 01, 2009	17.15	17.55	17.06	17.44	0	+0.00(+0.00%)
Dec 31, 2008	17.15	17.55	17.06	17.44	5,260,163	+0.33(+1.91%)
Dec 30, 2008	16.78	17.12	16.78	17.11	4,994,017	+0.55(+3.34%)
Dec 29, 2008	16.81	17.07	16.34	16.56	4,308,847	-0.20(-1.22%)
Dec 26, 2008	16.82	17.00	16.58	16.76	1,692,467	-0.06(-0.36%)
Dec 24, 2008	16.75	16.93	16.64	16.82	1,587,275	+0.14(+0.86%)
Dec 23, 2008	16.77	17.38	16.51	16.68	5,145,092	-0.05(-0.30%)
Dec 22, 2008	16.76	17.00	16.39	16.73	4,439,121	-0.09(-0.56%)
Dec 19, 2008	16.73	17.12	16.51	16.82	8,924,556	+0.19(+1.16%)
Dec 18, 2008	16.95	17.20	16.36	16.63	5,725,569	-0.28(-1.64%)
Dec 17, 2008	16.33	17.15	16.29	16.91	9,119,125	+0.32(+1.94%)
Dec 16, 2008	15.71	16.61	15.55	16.59	8,999,879	+1.01(+6.51%)
Dec 15, 2008	15.44	15.74	15.26	15.57	8,950,266	+0.15(+0.97%)
Dec 12, 2008	15.22	15.61	14.95	15.42	8,553,714	-0.18(-1.17%)
Dec 11, 2008	16.45	16.61	15.36	15.61	9,148,870	-0.95(-5.75%)
Dec 10, 2008	15.52	16.60	15.44	16.56	10,563,218	+1.03(+6.63%)
Dec 09, 2008	15.99	15.99	15.31	15.53	6,986,850	-0.48(-2.97%)
Dec 08, 2008	16.34	16.50	15.91	16.00	8,549,794	-0.05(-0.31%)
Dec 05, 2008	15.37	16.13	14.79	16.05	13,113,748	+0.71(+4.66%)
Dec 04, 2008	14.79	15.62	14.72	15.34	10,241,912	+0.37(+2.48%)
Dec 03, 2008	14.45	15.05	13.70	14.97	8,497,362	+1.00(+7.17%)
Dec 02, 2008	13.96	14.09	13.46	13.97	7,635,533	+0.14(+1.04%)
Dec 01, 2008	14.62	14.65	13.79	13.82	7,412,336	-1.09(-7.31%)
Nov 28, 2008	14.71	14.92	14.71	14.91	3,024,546	+0.11(+0.75%)
Nov 26, 2008	13.92	14.88	13.86	14.80	5,458,557	+0.64(+4.49%)
Nov 25, 2008	14.29	14.71	13.76	14.17	9,316,542	+0.15(+1.07%)
Nov 24, 2008	13.61	14.36	13.39	14.02	11,383,842	+0.61(+4.54%)
Nov 21, 2008	12.54	13.47	11.90	13.41	17,498,414	+1.09(+8.85%)
Nov 20, 2008	13.36	13.61	12.30	12.32	16,495,537	-1.22(-9.04%)
Nov 19, 2008	14.03	14.38	13.52	13.54	8,136,120	-0.50(-3.59%)
Nov 18, 2008	13.97	14.39	13.54	14.04	7,173,530	-0.07(-0.51%)
Nov 17, 2008	13.85	14.66	13.82	14.12	9,626,942	+0.29(+2.08%)
Nov 14, 2008	14.13	14.54	13.76	13.83	7,045,695	-0.60(-4.14%)
Nov 13, 2008	13.97	14.43	13.04	14.43	15,485,952	+0.52(+3.74%)
Nov 12, 2008	14.12	14.31	13.81	13.91	8,051,442	-0.42(-2.90%)
Nov 11, 2008	14.60	14.68	14.21	14.32	7,311,363	-0.44(-2.96%)
Nov 10, 2008	15.51	16.05	14.63	14.76	8,601,365	-0.37(-2.45%)
Nov 07, 2008	15.11	15.20	14.86	15.13	9,045,625	+0.15(+1.00%)
Nov 06, 2008	15.52	15.92	14.93	14.98	8,637,500	-0.70(-4.48%)
Nov 05, 2008	16.75	16.84	15.50	15.68	8,888,280	-1.26(-7.42%)
Nov 04, 2008	16.69	17.02	16.49	16.94	6,107,174	+0.55(+3.38%)

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.