Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	17.88	17.92	17.29	17.41	0	-0.27(-1.53%)
Jan 29, 2009	18.18	18.19	17.66	17.68	1,427,600	-0.72(-3.93%)
Jan 28, 2009	18.02	18.56	18.02	18.40	1,278,225	+0.65(+3.63%)
Jan 27, 2009	17.66	17.92	17.54	17.76	1,665,085	+0.18(+1.02%)
Jan 26, 2009	17.46	17.99	17.35	17.58	1,697,624	+0.15(+0.88%)
Jan 23, 2009	16.94	17.68	16.91	17.43	1,701,291	+0.00(+0.02%)
Jan 22, 2009	17.40	17.78	17.09	17.42	2,362,043	-0.38(-2.13%)
Jan 21, 2009	17.36	17.90	17.00	17.80	2,062,520	+0.67(+3.92%)
Jan 20, 2009	18.04	18.07	17.11	17.13	2,109,288	-1.09(-5.96%)
Jan 16, 2009	18.33	18.39	17.64	18.22	1,781,644	+0.18(+0.99%)
Jan 15, 2009	17.76	18.21	17.25	18.04	1,242,097	+0.28(+1.57%)
Jan 14, 2009	18.16	18.23	17.68	17.76	1,187,063	-0.73(-3.96%)
Jan 13, 2009	18.28	18.60	18.23	18.49	1,742,609	+0.15(+0.83%)
Jan 12, 2009	18.73	18.73	18.25	18.34	701,220	-0.43(-2.30%)
Jan 09, 2009	19.53	19.53	18.74	18.77	1,192,716	-0.66(-3.41%)
Jan 08, 2009	19.27	19.54	19.18	19.43	778,997	+0.04(+0.20%)
Jan 07, 2009	19.70	19.74	19.18	19.39	921,606	-0.67(-3.33%)
Jan 06, 2009	20.05	20.28	19.88	20.06	1,211,641	+0.22(+1.12%)
Jan 05, 2009	19.89	19.99	19.52	19.84	1,665,752	+0.00(+0.00%)
Jan 02, 2009	19.47	20.00	19.40	19.84	0	+0.41(+2.11%)
Jan 01, 2009	19.09	19.80	19.04	19.43	0	+0.00(+0.00%)
Dec 31, 2008	19.09	19.80	19.04	19.43	860,482	+0.39(+2.05%)
Dec 30, 2008	18.60	19.05	18.46	19.04	1,168,317	+0.62(+3.35%)
Dec 29, 2008	18.66	18.68	18.13	18.42	874,982	-0.24(-1.31%)
Dec 26, 2008	18.53	18.68	18.39	18.67	324,461	+0.26(+1.40%)
Dec 24, 2008	18.39	18.51	18.16	18.41	453,350	-0.08(-0.42%)
Dec 23, 2008	18.88	18.97	18.36	18.49	981,420	-0.14(-0.73%)
Dec 22, 2008	19.19	19.19	18.19	18.62	1,107,499	-0.46(-2.40%)
Dec 19, 2008	19.18	19.52	18.90	19.08	922,906	+0.17(+0.92%)
Dec 18, 2008	19.21	19.46	18.70	18.91	753,981	-0.30(-1.56%)
Dec 17, 2008	18.71	19.43	18.64	19.21	2,045,073	+0.26(+1.38%)
Dec 16, 2008	18.17	18.97	18.17	18.94	667,578	+1.02(+5.72%)
Dec 15, 2008	18.57	18.63	17.62	17.92	1,008,121	-0.51(-2.77%)
Dec 12, 2008	17.48	18.52	17.44	18.43	1,520,588	+0.47(+2.64%)
Dec 11, 2008	18.62	18.87	17.75	17.96	1,604,223	-0.88(-4.65%)
Dec 10, 2008	18.67	19.14	18.55	18.83	1,686,500	+0.38(+2.08%)
Dec 09, 2008	18.80	19.37	18.29	18.45	1,568,184	-0.51(-2.72%)
Dec 08, 2008	18.64	19.14	18.56	18.96	766,343	+0.75(+4.14%)
Dec 05, 2008	17.30	18.23	16.88	18.21	1,152,774	+0.68(+3.88%)
Dec 04, 2008	17.67	18.38	17.21	17.53	1,043,869	-0.52(-2.90%)
Dec 03, 2008	17.45	18.13	17.09	18.05	1,706,167	+0.46(+2.63%)
Dec 02, 2008	17.12	17.59	16.82	17.59	1,871,216	+0.78(+4.64%)
Dec 01, 2008	18.20	18.39	16.75	16.81	7,807,397	-1.94(-10.35%)
Nov 28, 2008	18.31	18.75	18.22	18.75	826,281	+0.28(+1.53%)
Nov 26, 2008	17.10	18.53	17.10	18.46	1,143,687	+0.95(+5.43%)
Nov 25, 2008	17.48	17.55	16.97	17.51	1,760,651	+0.23(+1.31%)
Nov 24, 2008	16.50	17.46	16.35	17.29	2,211,290	+1.00(+6.16%)
Nov 21, 2008	15.72	16.37	14.93	16.28	2,419,075	+0.87(+5.63%)
Nov 20, 2008	16.32	16.70	15.39	15.42	1,104,804	-1.03(-6.26%)
Nov 19, 2008	17.71	17.91	16.45	16.45	439,345	-1.29(-7.28%)
Nov 18, 2008	17.88	18.23	17.22	17.74	527,934	-0.22(-1.24%)
Nov 17, 2008	18.01	18.43	17.86	17.96	445,132	-0.19(-1.06%)
Nov 14, 2008	18.90	19.16	18.11	18.15	412,589	-1.18(-6.09%)
Nov 13, 2008	17.99	19.33	17.12	19.33	1,188,785	+1.33(+7.36%)
Nov 12, 2008	18.69	18.81	17.97	18.00	545,952	-1.00(-5.25%)
Nov 11, 2008	19.13	19.55	18.86	19.00	717,314	-0.46(-2.35%)
Nov 10, 2008	20.15	20.35	19.24	19.46	767,210	-0.30(-1.52%)
Nov 07, 2008	19.75	20.01	19.36	19.76	280,385	+0.21(+1.06%)
Nov 06, 2008	20.08	20.30	19.55	19.55	380,025	-0.67(-3.31%)
Nov 05, 2008	21.14	21.21	20.19	20.22	332,779	-1.10(-5.17%)
Nov 04, 2008	21.59	21.59	20.93	21.32	542,906	+0.33(+1.56%)

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.