Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	16.34	17.15	15.62	15.85	25,897,458	-1.58(-9.06%)
Jan 29, 2009	17.74	17.92	17.15	17.43	20,985,966	-0.88(-4.81%)
Jan 28, 2009	17.88	18.58	17.68	18.31	16,058,176	+0.67(+3.80%)
Jan 27, 2009	17.40	17.92	17.36	17.64	13,792,615	+0.25(+1.44%)
Jan 26, 2009	17.50	18.00	17.25	17.39	11,964,351	-0.07(-0.40%)
Jan 23, 2009	16.31	17.68	16.14	17.46	18,992,528	+0.88(+5.31%)
Jan 22, 2009	16.47	16.96	16.01	16.58	12,802,071	-0.21(-1.25%)
Jan 21, 2009	16.05	16.88	15.73	16.79	14,485,369	+0.95(+6.00%)
Jan 20, 2009	16.99	16.99	15.84	15.84	11,019,335	-1.29(-7.53%)
Jan 16, 2009	17.19	17.26	16.40	17.13	11,874,207	+0.41(+2.45%)
Jan 15, 2009	16.23	16.97	16.04	16.72	11,732,486	+0.57(+3.53%)
Jan 14, 2009	16.51	16.52	16.07	16.15	9,467,738	-0.54(-3.24%)
Jan 13, 2009	16.57	17.28	16.20	16.69	12,053,281	-0.01(-0.06%)
Jan 12, 2009	17.00	17.21	16.45	16.70	9,385,886	-0.24(-1.42%)
Jan 09, 2009	17.28	17.28	16.42	16.94	13,973,845	-0.59(-3.37%)
Jan 08, 2009	17.58	17.63	16.98	17.53	11,742,976	-0.30(-1.68%)
Jan 07, 2009	18.31	18.40	17.68	17.83	10,721,958	-0.94(-5.01%)
Jan 06, 2009	17.79	18.87	17.67	18.77	15,680,790	+1.19(+6.77%)
Jan 05, 2009	17.47	17.95	17.21	17.58	8,941,818	+0.01(+0.06%)
Jan 02, 2009	17.02	17.64	16.41	17.57	7,742,325	+0.60(+3.54%)
Dec 31, 2008	17.16	17.39	16.81	16.97	5,696,704	-0.18(-1.05%)
Dec 30, 2008	16.50	17.23	16.34	17.15	7,264,696	+0.88(+5.41%)
Dec 29, 2008	16.40	16.66	16.06	16.27	7,041,588	-0.14(-0.85%)
Dec 26, 2008	16.54	16.69	16.24	16.41	3,847,540	-0.17(-1.03%)
Dec 24, 2008	16.60	16.87	16.42	16.58	2,685,287	+0.01(+0.06%)
Dec 23, 2008	17.50	17.52	16.43	16.57	11,310,880	-0.78(-4.50%)
Dec 22, 2008	17.83	17.83	16.94	17.35	7,763,577	-0.24(-1.36%)
Dec 19, 2008	17.54	17.96	17.28	17.59	12,714,144	+0.31(+1.79%)
Dec 18, 2008	18.64	18.65	17.00	17.28	14,306,455	-1.62(-8.57%)
Dec 17, 2008	18.32	19.15	18.28	18.90	15,227,622	+0.26(+1.39%)
Dec 16, 2008	17.98	18.99	17.82	18.64	21,899,724	+0.99(+5.61%)
Dec 15, 2008	17.79	17.88	16.86	17.65	14,840,268	-0.14(-0.79%)
Dec 12, 2008	16.58	17.79	16.24	17.79	15,369,916	+1.19(+7.17%)
Dec 11, 2008	16.58	17.24	16.46	16.60	10,609,999	-0.19(-1.13%)
Dec 10, 2008	16.59	17.49	16.20	16.79	15,813,330	+0.25(+1.51%)
Dec 09, 2008	15.21	17.50	15.16	16.54	21,839,172	+1.08(+6.99%)
Dec 08, 2008	15.20	15.62	15.02	15.46	13,262,180	+0.52(+3.48%)
Dec 05, 2008	14.09	14.94	13.88	14.94	12,554,622	+0.49(+3.39%)
Dec 04, 2008	15.27	15.45	14.20	14.45	10,315,121	-1.06(-6.83%)
Dec 03, 2008	14.82	15.51	13.99	15.51	12,621,462	+1.27(+8.92%)
Dec 02, 2008	14.42	14.51	13.67	14.24	10,507,817	+0.12(+0.85%)
Dec 01, 2008	15.02	15.19	14.11	14.12	13,661,040	-1.19(-7.77%)
Nov 28, 2008	15.80	15.96	15.10	15.31	4,265,684	-0.70(-4.37%)
Nov 26, 2008	15.04	16.10	14.81	16.01	10,083,419	+0.89(+5.89%)
Nov 25, 2008	15.57	15.70	14.70	15.12	13,672,992	-0.28(-1.82%)
Nov 24, 2008	14.42	15.49	14.29	15.40	11,330,358	+1.31(+9.30%)
Nov 21, 2008	14.02	14.15	13.15	14.09	13,995,137	+0.45(+3.30%)
Nov 20, 2008	13.45	14.33	13.29	13.64	18,441,644	-0.12(-0.87%)
Nov 19, 2008	14.39	14.52	13.70	13.76	14,019,717	-0.62(-4.31%)
Nov 18, 2008	14.76	14.97	13.74	14.38	19,202,324	-0.34(-2.31%)
Nov 17, 2008	15.09	15.31	14.69	14.72	9,623,682	-0.66(-4.29%)
Nov 14, 2008	15.98	16.25	15.19	15.38	10,881,731	-0.97(-5.93%)
Nov 13, 2008	15.10	16.40	14.33	16.35	14,197,595	+1.36(+9.07%)
Nov 12, 2008	15.51	15.81	14.95	14.99	12,501,910	-0.95(-5.96%)
Nov 11, 2008	15.84	16.22	15.51	15.94	7,929,331	-0.13(-0.81%)
Nov 10, 2008	17.01	17.01	15.94	16.07	7,562,406	-0.52(-3.13%)
Nov 07, 2008	16.36	16.76	16.06	16.59	10,387,988	+0.20(+1.22%)
Nov 06, 2008	16.60	16.76	15.75	16.39	20,333,968	-0.67(-3.93%)
Nov 05, 2008	17.49	17.87	17.03	17.06	9,961,777	-0.63(-3.56%)
Nov 04, 2008	17.39	17.76	17.25	17.69	8,505,990	+0.61(+3.57%)

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.