Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	15.83	15.93	15.21	15.34	0	-0.33(-2.14%)
Jan 29, 2009	16.03	16.45	15.61	15.68	25,305,770	-0.71(-4.35%)
Jan 28, 2009	16.10	16.55	15.89	16.39	28,862,868	+0.63(+3.98%)
Jan 27, 2009	16.20	16.31	15.54	15.76	30,444,356	-0.43(-2.68%)
Jan 26, 2009	15.75	16.49	15.71	16.20	48,212,476	+0.72(+4.65%)
Jan 23, 2009	15.23	15.66	15.18	15.48	29,285,332	-0.18(-1.14%)
Jan 22, 2009	15.61	15.93	15.31	15.65	31,893,592	-0.22(-1.39%)
Jan 21, 2009	15.88	15.99	15.39	15.88	27,608,210	+0.21(+1.32%)
Jan 20, 2009	16.32	16.53	15.56	15.67	28,545,588	-0.86(-5.22%)
Jan 16, 2009	16.63	16.66	16.08	16.53	29,394,788	+0.28(+1.71%)
Jan 15, 2009	15.62	16.61	15.43	16.25	36,574,596	+0.64(+4.11%)
Jan 14, 2009	15.78	15.86	15.45	15.61	29,063,696	-0.43(-2.67%)
Jan 13, 2009	16.36	16.46	15.85	16.04	28,686,946	-0.33(-2.00%)
Jan 12, 2009	16.99	17.07	16.12	16.37	33,064,912	-0.63(-3.73%)
Jan 09, 2009	17.44	17.44	16.77	17.00	23,756,228	-0.38(-2.17%)
Jan 08, 2009	17.19	17.43	16.89	17.38	24,307,032	-0.13(-0.73%)
Jan 07, 2009	17.72	17.93	17.41	17.51	27,906,612	-0.49(-2.73%)
Jan 06, 2009	17.77	18.16	17.54	18.00	32,110,146	+0.39(+2.23%)
Jan 05, 2009	17.12	17.73	16.97	17.61	31,702,124	+0.41(+2.40%)
Jan 02, 2009	16.44	17.24	16.36	17.19	20,940,256	+0.79(+4.82%)
Jan 01, 2009	16.49	16.96	16.37	16.40	0	+0.00(+0.00%)
Dec 31, 2008	16.49	16.96	16.37	16.40	21,252,928	-0.06(-0.39%)
Dec 30, 2008	16.74	16.88	16.17	16.47	20,906,714	-0.18(-1.07%)
Dec 29, 2008	16.77	16.89	16.39	16.64	11,887,490	-0.14(-0.85%)
Dec 26, 2008	16.82	17.10	16.68	16.79	6,276,880	-0.12(-0.72%)
Dec 24, 2008	16.88	17.18	16.83	16.91	5,586,036	+0.08(+0.47%)
Dec 23, 2008	16.81	17.09	16.74	16.83	19,030,696	-0.08(-0.46%)
Dec 22, 2008	17.17	17.19	16.50	16.91	18,587,424	-0.35(-2.02%)
Dec 19, 2008	17.69	17.81	16.98	17.26	32,412,354	-0.16(-0.94%)
Dec 18, 2008	17.67	17.86	17.14	17.42	31,023,684	-0.18(-1.01%)
Dec 17, 2008	17.11	17.89	17.03	17.60	28,337,282	+0.27(+1.56%)
Dec 16, 2008	16.91	17.52	16.30	17.33	36,753,152	+0.65(+3.89%)
Dec 15, 2008	16.83	17.01	16.42	16.68	20,681,908	-0.04(-0.26%)
Dec 12, 2008	15.90	16.90	15.79	16.72	29,235,030	+0.34(+2.09%)
Dec 11, 2008	17.01	17.19	16.25	16.38	25,810,134	-0.93(-5.35%)
Dec 10, 2008	16.67	17.41	16.40	17.31	26,272,040	+0.78(+4.70%)
Dec 09, 2008	17.02	17.63	16.28	16.53	36,954,660	-0.75(-4.33%)
Dec 08, 2008	17.79	17.95	17.14	17.28	40,440,136	-0.11(-0.61%)
Dec 05, 2008	16.27	17.49	16.17	17.39	46,280,940	+0.84(+5.08%)
Dec 04, 2008	16.01	17.33	15.88	16.55	42,219,988	+0.33(+2.02%)
Dec 03, 2008	15.49	16.30	15.01	16.22	46,240,704	+0.65(+4.16%)
Dec 02, 2008	15.33	15.64	14.71	15.57	33,451,724	+0.46(+3.02%)
Dec 01, 2008	16.07	16.39	15.06	15.11	37,635,428	-1.35(-8.22%)
Nov 28, 2008	16.68	16.95	16.20	16.47	14,418,165	-0.31(-1.87%)
Nov 26, 2008	15.36	16.94	15.36	16.78	35,649,768	+0.93(+5.84%)
Nov 25, 2008	15.41	16.00	15.11	15.85	44,374,172	+0.59(+3.87%)
Nov 24, 2008	13.98	15.61	13.44	15.26	44,657,564	+1.52(+11.04%)
Nov 21, 2008	13.41	13.78	12.44	13.74	53,840,988	+0.55(+4.16%)
Nov 20, 2008	13.85	14.46	13.05	13.20	46,071,048	-0.88(-6.27%)
Nov 19, 2008	14.59	15.15	13.97	14.08	30,833,916	-0.68(-4.59%)
Nov 18, 2008	14.72	15.26	14.21	14.76	45,805,580	+0.51(+3.55%)
Nov 17, 2008	14.19	14.96	14.07	14.25	31,786,802	-0.38(-2.63%)
Nov 14, 2008	15.49	16.13	14.48	14.64	0	-1.20(-7.60%)
Nov 13, 2008	14.17	15.94	13.65	15.84	39,379,172	+1.73(+12.27%)
Nov 12, 2008	14.15	14.49	13.98	14.11	25,527,388	-0.51(-3.46%)
Nov 11, 2008	14.60	15.30	14.21	14.61	24,427,142	-0.16(-1.11%)
Nov 10, 2008	15.34	15.47	14.58	14.78	19,751,316	-0.23(-1.52%)
Nov 07, 2008	15.00	15.53	14.75	15.01	27,507,244	+0.09(+0.62%)
Nov 06, 2008	15.60	16.25	14.74	14.91	35,821,344	-0.87(-5.51%)
Nov 05, 2008	16.39	16.62	15.72	15.78	31,242,102	-0.88(-5.30%)
Nov 04, 2008	16.17	16.74	15.79	16.67	33,899,128	+0.83(+5.27%)

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.