Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	18.33	18.50	17.37	17.61	0	-0.46(-2.55%)
Jan 29, 2009	18.70	19.16	17.99	18.07	4,854,131	-1.18(-6.11%)
Jan 28, 2009	18.25	19.36	18.22	19.25	5,237,171	+1.13(+6.22%)
Jan 27, 2009	17.51	18.24	17.19	18.12	5,411,059	+0.82(+4.75%)
Jan 26, 2009	17.74	17.97	16.89	17.30	5,234,844	-0.18(-1.03%)
Jan 23, 2009	16.68	17.80	16.60	17.48	5,396,290	+0.16(+0.95%)
Jan 22, 2009	17.04	17.83	16.61	17.32	6,331,488	+0.29(+1.69%)
Jan 21, 2009	16.72	17.16	15.64	17.03	7,344,312	+0.96(+5.99%)
Jan 20, 2009	17.67	18.01	15.97	16.07	7,626,562	-1.52(-8.65%)
Jan 16, 2009	19.18	19.32	17.18	17.59	12,753,380	-0.88(-4.76%)
Jan 15, 2009	19.49	19.59	17.83	18.47	11,583,322	-1.10(-5.63%)
Jan 14, 2009	18.46	19.97	18.38	19.57	8,897,083	+0.63(+3.34%)
Jan 13, 2009	18.61	19.12	18.52	18.94	4,905,653	+0.03(+0.17%)
Jan 12, 2009	18.84	19.13	18.55	18.90	4,427,177	-0.03(-0.17%)
Jan 09, 2009	18.71	19.20	18.39	18.94	4,842,539	+0.31(+1.68%)
Jan 08, 2009	18.57	18.68	17.95	18.62	4,266,206	-0.09(-0.48%)
Jan 07, 2009	18.58	18.95	18.47	18.71	3,462,134	-0.18(-0.96%)
Jan 06, 2009	18.42	19.27	18.31	18.90	4,949,250	+0.67(+3.65%)
Jan 05, 2009	18.04	18.37	17.57	18.23	4,630,016	+0.01(+0.05%)
Jan 02, 2009	16.99	18.54	16.31	18.22	0	+1.70(+10.30%)
Jan 01, 2009	16.47	16.73	16.12	16.52	0	+0.00(+0.00%)
Dec 31, 2008	16.47	16.73	16.12	16.52	3,616,417	+0.02(+0.10%)
Dec 30, 2008	16.35	16.54	16.17	16.50	3,992,749	+0.19(+1.16%)
Dec 29, 2008	16.90	16.94	16.17	16.31	3,290,230	-0.59(-3.50%)
Dec 26, 2008	17.22	17.63	16.75	16.91	2,030,854	-0.24(-1.39%)
Dec 24, 2008	17.25	17.34	16.61	17.14	1,092,155	-0.07(-0.38%)
Dec 23, 2008	18.09	18.31	17.03	17.21	4,996,613	-0.76(-4.21%)
Dec 22, 2008	19.25	19.25	17.41	17.97	4,783,255	-0.96(-5.08%)
Dec 19, 2008	18.01	19.16	17.68	18.93	6,027,498	+1.04(+5.84%)
Dec 18, 2008	18.11	18.47	17.56	17.88	4,140,026	-0.13(-0.73%)
Dec 17, 2008	17.40	18.67	16.94	18.02	3,459,794	+0.28(+1.58%)
Dec 16, 2008	17.06	17.79	16.75	17.74	6,043,403	+1.16(+6.99%)
Dec 15, 2008	17.36	17.62	16.30	16.58	3,140,966	-0.81(-4.68%)
Dec 12, 2008	16.89	17.46	16.49	17.39	3,815,658	-0.01(-0.05%)
Dec 11, 2008	17.74	18.67	17.14	17.40	2,600,622	-1.03(-5.58%)
Dec 10, 2008	18.37	19.04	17.80	18.43	1,850,163	+0.16(+0.90%)
Dec 09, 2008	18.34	19.07	18.02	18.26	2,957,313	-0.79(-4.14%)
Dec 08, 2008	18.66	19.21	18.52	19.05	3,326,380	+0.86(+4.70%)
Dec 05, 2008	17.14	18.32	16.24	18.20	2,878,553	+0.90(+5.23%)
Dec 04, 2008	17.19	18.65	16.93	17.29	3,872,292	-0.35(-2.00%)
Dec 03, 2008	16.37	17.74	16.02	17.65	3,759,925	+0.88(+5.25%)
Dec 02, 2008	15.20	16.86	15.09	16.77	4,193,092	+1.28(+8.29%)
Dec 01, 2008	17.30	17.46	15.41	15.48	3,998,844	-2.37(-13.27%)
Nov 28, 2008	17.48	17.87	16.59	17.85	1,887,764	+0.34(+1.93%)
Nov 26, 2008	16.11	17.65	15.80	17.51	4,293,361	+1.09(+6.61%)
Nov 25, 2008	16.92	16.92	15.11	16.43	5,135,555	-0.02(-0.10%)
Nov 24, 2008	15.34	16.63	14.50	16.45	4,957,381	+1.83(+12.55%)
Nov 21, 2008	13.29	16.26	12.73	14.61	6,120,521	+1.76(+13.69%)
Nov 20, 2008	13.82	14.74	12.67	12.85	5,647,282	-1.33(-9.39%)
Nov 19, 2008	15.69	15.69	14.05	14.18	5,583,646	-1.53(-9.73%)
Nov 18, 2008	15.22	15.76	14.84	15.71	7,046,436	+0.27(+1.76%)
Nov 17, 2008	15.64	16.29	15.16	15.44	5,480,495	-0.37(-2.33%)
Nov 14, 2008	17.68	17.93	15.76	15.81	5,111,366	-2.31(-12.73%)
Nov 13, 2008	15.86	18.21	15.34	18.12	8,994,087	+2.49(+15.91%)
Nov 12, 2008	16.62	16.70	15.56	15.63	4,655,621	-1.31(-7.73%)
Nov 11, 2008	17.20	17.68	16.44	16.94	4,269,276	-0.58(-3.31%)
Nov 10, 2008	18.99	19.43	17.30	17.52	2,224,423	-1.30(-6.91%)
Nov 07, 2008	18.66	19.33	18.33	18.82	2,170,631	+0.30(+1.63%)
Nov 06, 2008	18.34	19.68	18.31	18.52	3,721,639	-0.42(-2.20%)
Nov 05, 2008	20.07	20.64	18.80	18.93	3,831,410	-1.82(-8.75%)
Nov 04, 2008	21.18	21.99	20.23	20.75	5,144,725	-0.11(-0.51%)

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.