Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	18.26	18.57	18.07	18.17	0	-0.09(-0.48%)
Jan 29, 2009	18.33	18.54	18.01	18.26	1,489,637	-0.12(-0.63%)
Jan 28, 2009	18.24	18.47	17.97	18.37	1,994,946	+0.45(+2.49%)
Jan 27, 2009	17.95	17.97	17.48	17.93	1,141,635	+0.25(+1.43%)
Jan 26, 2009	17.79	18.08	17.44	17.67	1,800,186	+0.01(+0.05%)
Jan 23, 2009	16.86	17.90	16.81	17.66	2,183,651	+0.35(+2.01%)
Jan 22, 2009	17.58	17.83	17.06	17.32	3,443,980	-0.58(-3.25%)
Jan 21, 2009	17.53	17.91	17.17	17.90	1,731,863	+0.56(+3.24%)
Jan 20, 2009	18.26	18.33	17.11	17.34	2,385,982	-0.95(-5.19%)
Jan 16, 2009	18.12	18.60	18.02	18.28	2,694,188	+0.37(+2.06%)
Jan 15, 2009	17.45	18.30	16.94	17.92	2,626,754	+0.33(+1.87%)
Jan 14, 2009	17.65	17.95	17.47	17.59	2,185,476	-0.62(-3.41%)
Jan 13, 2009	18.06	18.45	17.71	18.21	1,924,280	+0.22(+1.24%)
Jan 12, 2009	18.43	18.43	17.83	17.98	1,758,098	-0.23(-1.28%)
Jan 09, 2009	18.64	18.73	17.82	18.22	1,538,250	-0.40(-2.13%)
Jan 08, 2009	18.29	18.62	18.01	18.61	1,413,735	+0.36(+1.96%)
Jan 07, 2009	18.52	18.52	18.05	18.26	1,724,164	-0.36(-1.93%)
Jan 06, 2009	18.98	19.45	18.46	18.61	1,795,512	-0.13(-0.67%)
Jan 05, 2009	18.59	19.23	18.24	18.74	1,644,788	-0.02(-0.10%)
Jan 02, 2009	18.68	18.84	18.13	18.76	0	+0.16(+0.83%)
Jan 01, 2009	18.31	18.71	18.14	18.60	0	+0.00(+0.00%)
Dec 31, 2008	18.31	18.71	18.14	18.60	1,631,160	+0.34(+1.86%)
Dec 30, 2008	17.79	18.31	17.57	18.27	1,406,637	+0.40(+2.22%)
Dec 29, 2008	18.03	18.41	17.30	17.87	1,644,519	-0.34(-1.86%)
Dec 26, 2008	17.85	18.25	17.57	18.21	619,991	+0.51(+2.90%)
Dec 24, 2008	17.67	17.77	17.44	17.69	562,784	+0.02(+0.11%)
Dec 23, 2008	18.18	18.18	17.27	17.67	1,636,641	-0.26(-1.46%)
Dec 22, 2008	18.84	18.92	17.27	17.94	1,957,141	-0.92(-4.88%)
Dec 19, 2008	18.80	19.65	18.51	18.86	2,245,125	+0.08(+0.41%)
Dec 18, 2008	18.74	19.32	18.60	18.78	2,195,629	+0.09(+0.47%)
Dec 17, 2008	18.64	19.18	18.47	18.69	2,237,291	-0.13(-0.67%)
Dec 16, 2008	17.96	18.91	17.73	18.82	2,226,572	+1.01(+5.66%)
Dec 15, 2008	18.27	18.28	17.52	17.81	1,230,655	-0.12(-0.65%)
Dec 12, 2008	16.86	18.10	16.71	17.93	1,814,728	+0.73(+4.23%)
Dec 11, 2008	17.68	18.17	17.00	17.20	2,167,766	-0.48(-2.74%)
Dec 10, 2008	17.15	17.78	17.04	17.68	1,568,131	+0.80(+4.76%)
Dec 09, 2008	17.14	17.84	16.71	16.88	1,961,737	-0.56(-3.22%)
Dec 08, 2008	16.73	17.59	16.61	17.44	2,380,770	+1.32(+8.17%)
Dec 05, 2008	15.42	16.22	14.93	16.12	2,031,563	+0.46(+2.91%)
Dec 04, 2008	15.75	16.23	15.36	15.67	2,044,757	-0.47(-2.94%)
Dec 03, 2008	15.29	16.19	14.87	16.14	2,535,676	+0.82(+5.38%)
Dec 02, 2008	14.34	15.41	14.29	15.32	2,828,228	+1.06(+7.41%)
Dec 01, 2008	15.46	15.47	14.25	14.26	1,517,896	-1.29(-8.29%)
Nov 28, 2008	15.30	15.56	15.06	15.55	578,947	+0.12(+0.75%)
Nov 26, 2008	14.53	15.60	13.89	15.44	1,969,406	+0.87(+5.99%)
Nov 25, 2008	14.53	15.47	12.96	14.56	5,536,289	+0.06(+0.40%)
Nov 24, 2008	14.14	14.80	13.59	14.51	4,003,839	+0.64(+4.61%)
Nov 21, 2008	13.87	14.10	13.15	13.87	2,880,106	+0.25(+1.85%)
Nov 20, 2008	14.37	15.00	13.43	13.61	2,998,727	-1.14(-7.75%)
Nov 19, 2008	15.41	15.74	14.61	14.76	2,606,274	-0.82(-5.29%)
Nov 18, 2008	15.85	16.44	14.98	15.58	1,750,842	-0.28(-1.77%)
Nov 17, 2008	15.54	16.49	15.27	15.86	1,625,287	+0.06(+0.37%)
Nov 14, 2008	16.47	16.96	15.78	15.80	2,311,151	-1.08(-6.37%)
Nov 13, 2008	16.09	16.88	14.92	16.88	2,910,720	+0.89(+5.58%)
Nov 12, 2008	16.86	17.29	15.92	15.99	1,869,334	-1.23(-7.15%)
Nov 11, 2008	17.98	18.36	16.52	17.22	1,757,104	-0.81(-4.51%)
Nov 10, 2008	19.01	19.21	17.58	18.03	1,646,461	-0.57(-3.07%)
Nov 07, 2008	18.12	18.73	17.60	18.60	2,033,375	+0.46(+2.51%)
Nov 06, 2008	18.15	19.18	18.05	18.15	1,093,019	-0.65(-3.45%)
Nov 05, 2008	18.93	19.18	18.45	18.80	2,050,130	-0.65(-3.34%)
Nov 04, 2008	19.52	19.79	19.00	19.45	1,961,657	+0.29(+1.52%)

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.