Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	16.18	16.18	15.51	15.63	0	-0.51(-3.15%)
Jan 29, 2009	16.34	16.55	16.08	16.14	6,743,783	-0.37(-2.22%)
Jan 28, 2009	16.21	16.64	16.03	16.50	7,997,185	+0.60(+3.78%)
Jan 27, 2009	15.72	16.00	15.57	15.90	5,299,341	+0.27(+1.75%)
Jan 26, 2009	15.92	15.97	15.08	15.63	13,585,157	-0.25(-1.58%)
Jan 23, 2009	16.11	16.15	15.59	15.88	6,428,641	-0.33(-2.02%)
Jan 22, 2009	15.87	16.56	15.67	16.21	7,192,671	+0.31(+1.92%)
Jan 21, 2009	15.91	16.02	15.44	15.90	7,527,656	+0.25(+1.61%)
Jan 20, 2009	16.25	16.38	15.61	15.65	7,861,606	-0.68(-4.18%)
Jan 16, 2009	16.34	16.46	15.91	16.33	5,784,440	+0.20(+1.22%)
Jan 15, 2009	15.63	16.38	15.44	16.14	7,350,092	+0.46(+2.96%)
Jan 14, 2009	16.03	16.03	15.47	15.67	6,963,059	-0.65(-3.98%)
Jan 13, 2009	16.67	16.87	16.19	16.32	6,378,004	-0.34(-2.06%)
Jan 12, 2009	16.65	16.89	16.48	16.67	6,656,881	-0.05(-0.33%)
Jan 09, 2009	17.19	17.20	16.68	16.72	6,181,094	-0.48(-2.76%)
Jan 08, 2009	17.11	17.23	16.78	17.20	6,710,989	-0.08(-0.47%)
Jan 07, 2009	17.63	17.81	17.15	17.28	7,039,333	-0.64(-3.57%)
Jan 06, 2009	17.94	18.26	17.77	17.92	6,535,397	-0.03(-0.18%)
Jan 05, 2009	17.49	18.02	17.37	17.95	8,786,806	+0.48(+2.72%)
Jan 02, 2009	17.38	17.55	17.16	17.47	0	+0.27(+1.59%)
Jan 01, 2009	16.92	17.31	16.82	17.20	0	+0.00(+0.00%)
Dec 31, 2008	16.92	17.31	16.82	17.20	5,332,574	+0.32(+1.91%)
Dec 30, 2008	16.55	16.89	16.55	16.88	5,062,764	+0.55(+3.34%)
Dec 29, 2008	16.58	16.84	16.12	16.33	4,368,162	-0.20(-1.22%)
Dec 26, 2008	16.60	16.77	16.36	16.54	1,715,766	-0.06(-0.36%)
Dec 24, 2008	16.52	16.70	16.42	16.60	1,609,125	+0.14(+0.86%)
Dec 23, 2008	16.54	17.15	16.29	16.45	5,215,919	-0.05(-0.30%)
Dec 22, 2008	16.53	16.76	16.16	16.50	4,500,229	-0.09(-0.56%)
Dec 19, 2008	16.50	16.89	16.28	16.60	9,047,411	+0.19(+1.16%)
Dec 18, 2008	16.72	16.97	16.14	16.40	5,804,387	-0.27(-1.64%)
Dec 17, 2008	16.11	16.91	16.07	16.68	9,244,658	+0.32(+1.94%)
Dec 16, 2008	15.50	16.38	15.34	16.36	9,123,771	+1.00(+6.51%)
Dec 15, 2008	15.23	15.53	15.06	15.36	9,073,475	+0.15(+0.97%)
Dec 12, 2008	15.02	15.39	14.74	15.21	8,671,464	-0.18(-1.17%)
Dec 11, 2008	16.23	16.38	15.15	15.39	9,274,813	-0.94(-5.75%)
Dec 10, 2008	15.31	16.37	15.23	16.33	10,708,631	+1.02(+6.63%)
Dec 09, 2008	15.78	15.78	15.10	15.32	7,083,031	-0.47(-2.98%)
Dec 08, 2008	16.12	16.28	15.69	15.79	8,667,490	-0.05(-0.31%)
Dec 05, 2008	15.16	15.91	14.59	15.84	13,294,271	+0.70(+4.66%)
Dec 04, 2008	14.59	15.41	14.52	15.13	10,382,901	+0.37(+2.48%)
Dec 03, 2008	14.25	14.85	13.52	14.77	8,614,336	+0.99(+7.17%)
Dec 02, 2008	13.77	13.90	13.28	13.78	7,740,644	+0.14(+1.04%)
Dec 01, 2008	14.42	14.45	13.60	13.64	7,514,374	-1.08(-7.31%)
Nov 28, 2008	14.51	14.72	14.51	14.71	3,066,182	+0.11(+0.75%)
Nov 26, 2008	13.73	14.67	13.67	14.60	5,533,700	+0.63(+4.49%)
Nov 25, 2008	14.09	14.52	13.57	13.97	9,444,793	+0.15(+1.07%)
Nov 24, 2008	13.42	14.16	13.21	13.83	11,540,551	+0.60(+4.54%)
Nov 21, 2008	12.37	13.29	11.74	13.23	17,739,296	+1.08(+8.85%)
Nov 20, 2008	13.18	13.43	12.13	12.15	16,722,613	-1.21(-9.04%)
Nov 19, 2008	13.84	14.19	13.34	13.36	8,248,121	-0.50(-3.59%)
Nov 18, 2008	13.78	14.19	13.35	13.85	7,272,281	-0.07(-0.51%)
Nov 17, 2008	13.66	14.47	13.64	13.93	9,759,466	+0.28(+2.08%)
Nov 14, 2008	13.94	14.34	13.57	13.64	7,142,686	-0.59(-4.14%)
Nov 13, 2008	13.78	14.24	12.86	14.23	15,699,130	+0.51(+3.74%)
Nov 12, 2008	13.93	14.11	13.62	13.72	8,162,278	-0.41(-2.90%)
Nov 11, 2008	14.41	14.48	14.01	14.13	7,412,011	-0.43(-2.96%)
Nov 10, 2008	15.30	15.83	14.43	14.56	8,719,771	-0.37(-2.45%)
Nov 07, 2008	14.90	14.99	14.66	14.92	9,170,146	+0.15(+1.00%)
Nov 06, 2008	15.31	15.71	14.72	14.78	8,756,403	-0.69(-4.48%)
Nov 05, 2008	16.52	16.61	15.29	15.47	9,010,635	-1.24(-7.42%)
Nov 04, 2008	16.46	16.79	16.26	16.71	6,191,245	+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.