Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	13.99	14.36	13.70	13.79	0	-0.14(-0.97%)
Jan 29, 2009	13.97	14.33	13.83	13.92	7,668,796	-0.37(-2.60%)
Jan 28, 2009	14.78	14.78	14.12	14.29	9,723,235	+0.25(+1.78%)
Jan 27, 2009	14.03	14.12	13.75	14.04	9,422,308	+0.18(+1.32%)
Jan 26, 2009	13.98	14.16	13.63	13.86	8,928,261	-0.13(-0.91%)
Jan 23, 2009	14.22	14.32	13.85	13.99	9,427,867	-0.63(-4.30%)
Jan 22, 2009	15.19	15.27	14.42	14.61	9,467,543	-0.87(-5.61%)
Jan 21, 2009	15.86	15.98	14.99	15.48	11,195,367	+0.20(+1.34%)
Jan 20, 2009	15.17	16.02	15.17	15.28	11,003,498	-0.15(-0.96%)
Jan 16, 2009	15.56	15.71	15.07	15.43	0	+0.38(+2.53%)
Jan 15, 2009	15.12	15.37	14.83	15.04	14,271,855	-0.11(-0.74%)
Jan 14, 2009	15.74	15.93	14.99	15.16	9,513,723	-0.96(-5.96%)
Jan 13, 2009	15.84	16.20	15.76	16.12	6,944,749	+0.13(+0.79%)
Jan 12, 2009	16.39	16.53	15.82	15.99	6,760,939	-0.54(-3.25%)
Jan 09, 2009	16.98	16.98	16.44	16.53	5,545,202	-0.40(-2.38%)
Jan 08, 2009	17.13	17.20	16.78	16.93	4,973,292	-0.15(-0.87%)
Jan 07, 2009	17.35	17.53	17.01	17.08	5,643,341	-0.54(-3.05%)
Jan 06, 2009	17.43	17.74	17.31	17.61	5,063,730	+0.30(+1.75%)
Jan 05, 2009	17.45	17.53	17.11	17.31	4,490,590	-0.30(-1.68%)
Jan 02, 2009	17.06	17.71	17.04	17.61	0	+0.47(+2.76%)
Jan 01, 2009	16.66	17.20	16.66	17.13	0	+0.00(+0.00%)
Dec 31, 2008	16.66	17.20	16.66	17.13	3,866,654	+0.44(+2.62%)
Dec 30, 2008	16.39	16.75	16.34	16.70	3,508,746	+0.44(+2.69%)
Dec 29, 2008	16.46	16.46	16.01	16.26	3,271,868	-0.20(-1.24%)
Dec 26, 2008	15.93	16.61	15.92	16.46	2,593,425	+0.37(+2.28%)
Dec 24, 2008	16.14	16.30	15.90	16.10	1,514,054	+0.03(+0.18%)
Dec 23, 2008	16.34	16.43	16.01	16.07	3,682,035	-0.18(-1.13%)
Dec 22, 2008	16.29	16.53	16.02	16.25	4,743,668	-0.06(-0.39%)
Dec 19, 2008	16.37	16.54	15.90	16.32	6,460,506	+0.35(+2.21%)
Dec 18, 2008	16.21	16.36	15.81	15.96	8,251,495	-0.20(-1.22%)
Dec 17, 2008	16.22	16.55	15.95	16.16	5,749,027	-0.28(-1.72%)
Dec 16, 2008	16.03	16.45	15.74	16.44	8,331,054	+0.71(+4.49%)
Dec 15, 2008	16.03	16.05	15.57	15.74	5,045,228	-0.25(-1.59%)
Dec 12, 2008	15.46	16.29	15.46	15.99	6,701,327	-0.13(-0.79%)
Dec 11, 2008	16.61	17.07	15.98	16.12	6,468,707	-0.76(-4.48%)
Dec 10, 2008	17.20	17.37	16.46	16.87	5,074,920	-0.09(-0.54%)
Dec 09, 2008	16.73	17.61	16.63	16.96	8,224,653	-0.20(-1.19%)
Dec 08, 2008	17.83	18.06	16.82	17.17	7,593,225	-0.22(-1.26%)
Dec 05, 2008	16.76	17.46	16.60	17.39	6,881,234	+0.44(+2.63%)
Dec 04, 2008	17.17	17.94	16.70	16.94	6,828,334	-0.57(-3.27%)
Dec 03, 2008	17.22	17.71	16.88	17.52	8,532,476	+0.02(+0.12%)
Dec 02, 2008	16.48	17.59	15.97	17.49	8,497,716	+1.40(+8.73%)
Dec 01, 2008	17.13	17.68	15.96	16.09	8,525,438	-1.91(-10.63%)
Nov 28, 2008	17.75	18.00	17.59	18.00	2,406,928	+0.00(+0.00%)
Nov 26, 2008	16.82	18.00	16.73	18.00	6,174,566	+0.59(+3.41%)
Nov 25, 2008	17.23	17.49	16.58	17.41	8,158,350	+0.59(+3.48%)
Nov 24, 2008	15.71	17.63	15.71	16.82	10,484,206	-0.07(-0.42%)
Nov 21, 2008	15.53	16.95	14.80	16.89	13,250,230	+1.86(+12.40%)
Nov 20, 2008	15.60	16.43	14.85	15.03	9,801,040	-0.71(-4.53%)
Nov 19, 2008	16.63	16.99	15.67	15.74	7,458,990	-0.89(-5.35%)
Nov 18, 2008	16.32	16.87	15.95	16.63	7,538,093	+0.23(+1.38%)
Nov 17, 2008	16.75	17.78	16.30	16.41	6,864,515	-0.43(-2.56%)
Nov 14, 2008	17.16	17.86	16.77	16.84	0	-0.84(-4.75%)
Nov 13, 2008	16.41	17.72	15.67	17.68	11,200,272	+1.49(+9.20%)
Nov 12, 2008	16.68	16.84	16.15	16.19	9,495,150	-0.84(-4.93%)
Nov 11, 2008	17.09	17.44	16.70	17.03	8,082,076	-0.46(-2.62%)
Nov 10, 2008	18.19	18.50	17.27	17.49	6,437,988	-0.54(-2.98%)
Nov 07, 2008	17.64	18.07	17.11	18.02	8,117,459	+0.42(+2.41%)
Nov 06, 2008	18.36	18.70	17.43	17.60	11,625,520	-0.80(-4.34%)
Nov 05, 2008	19.39	19.83	18.19	18.40	22,888,804	-2.57(-12.26%)
Nov 04, 2008	20.81	21.18	20.55	20.97	6,477,181	+0.47(+2.31%)

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.