Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	16.06	16.15	15.86	16.05	3,149,840	+0.23(+1.47%)
Jan 29, 2009	15.75	15.93	15.70	15.81	4,132,037	-0.63(-3.82%)
Jan 28, 2009	16.52	16.58	16.32	16.44	3,004,379	+0.17(+1.06%)
Jan 27, 2009	16.13	16.37	16.07	16.27	2,576,563	+0.18(+1.10%)
Jan 26, 2009	16.11	16.23	15.97	16.09	3,997,309	+0.58(+3.73%)
Jan 23, 2009	15.36	15.59	15.13	15.51	5,656,865	-0.21(-1.36%)
Jan 22, 2009	15.52	15.82	15.44	15.73	4,490,664	-0.21(-1.34%)
Jan 21, 2009	15.71	15.96	15.36	15.94	6,287,961	-0.29(-1.77%)
Jan 20, 2009	16.54	16.56	16.21	16.23	3,905,191	-0.37(-2.22%)
Jan 16, 2009	16.93	16.94	16.40	16.60	0	-0.06(-0.35%)
Jan 15, 2009	16.57	16.70	16.28	16.66	2,830,510	+0.02(+0.14%)
Jan 14, 2009	16.73	16.79	16.34	16.63	3,771,700	-0.41(-2.40%)
Jan 13, 2009	17.08	17.29	16.95	17.04	4,969,947	-0.46(-2.63%)
Jan 12, 2009	17.43	17.65	17.35	17.50	5,408,697	-0.20(-1.13%)
Jan 09, 2009	18.00	18.02	17.63	17.70	6,111,930	-0.15(-0.87%)
Jan 08, 2009	17.88	17.90	17.59	17.86	4,036,588	+0.31(+1.79%)
Jan 07, 2009	17.55	17.80	17.48	17.54	3,561,717	+0.36(+2.09%)
Jan 06, 2009	16.78	17.29	16.51	17.18	4,989,009	+0.63(+3.79%)
Jan 05, 2009	16.43	16.62	16.28	16.56	3,434,697	-0.27(-1.60%)
Jan 02, 2009	16.62	16.88	16.58	16.83	0	-0.14(-0.81%)
Jan 01, 2009	16.93	17.03	16.72	16.96	0	+0.00(+0.00%)
Dec 31, 2008	16.93	17.03	16.72	16.96	2,636,382	+0.39(+2.33%)
Dec 30, 2008	16.47	16.60	16.42	16.57	2,960,698	+0.27(+1.65%)
Dec 29, 2008	16.37	16.44	16.14	16.31	2,786,261	-0.04(-0.22%)
Dec 26, 2008	16.52	16.52	16.27	16.34	0	-0.06(-0.36%)
Dec 24, 2008	16.29	16.45	16.27	16.40	2,027,244	+0.09(+0.56%)
Dec 23, 2008	16.53	16.77	16.25	16.31	4,601,465	-0.06(-0.36%)
Dec 22, 2008	16.71	16.74	16.26	16.37	4,239,804	-0.36(-2.12%)
Dec 19, 2008	16.93	17.15	16.62	16.73	4,330,280	+0.11(+0.66%)
Dec 18, 2008	16.80	17.01	16.46	16.62	4,342,521	-0.22(-1.32%)
Dec 17, 2008	16.88	17.02	16.66	16.84	3,946,859	-0.40(-2.32%)
Dec 16, 2008	16.60	17.25	16.54	17.24	5,012,384	+0.70(+4.24%)
Dec 15, 2008	16.56	16.79	16.29	16.54	4,114,810	+0.12(+0.72%)
Dec 12, 2008	16.21	16.47	16.07	16.42	0	+0.00(+0.00%)
Dec 11, 2008	15.94	16.60	15.87	16.42	9,536,241	+0.29(+1.81%)
Dec 10, 2008	16.40	16.44	15.96	16.13	3,104,683	-0.15(-0.90%)
Dec 09, 2008	16.26	16.65	16.21	16.27	3,766,970	-0.30(-1.81%)
Dec 08, 2008	16.60	16.83	16.35	16.57	3,535,281	+0.28(+1.70%)
Dec 05, 2008	16.01	16.33	15.66	16.30	0	+0.78(+5.01%)
Dec 04, 2008	15.51	15.82	15.38	15.52	3,717,721	+0.10(+0.68%)
Dec 03, 2008	15.47	15.82	15.17	15.41	8,541,696	+0.12(+0.77%)
Dec 02, 2008	15.10	15.34	14.84	15.30	3,077,870	+0.72(+4.97%)
Dec 01, 2008	15.56	15.57	14.56	14.57	3,073,269	-1.10(-7.03%)
Nov 28, 2008	15.39	15.75	15.31	15.67	1,866,274	+0.42(+2.77%)
Nov 26, 2008	15.15	15.35	14.90	15.25	4,361,686	-0.40(-2.56%)
Nov 25, 2008	15.69	15.83	15.38	15.65	3,893,231	-0.10(-0.64%)
Nov 24, 2008	15.28	16.02	15.15	15.75	4,067,482	+0.80(+5.36%)
Nov 21, 2008	14.95	15.00	14.12	14.95	5,312,468	+0.14(+0.95%)
Nov 20, 2008	15.75	15.78	14.75	14.81	4,514,553	-1.14(-7.16%)
Nov 19, 2008	16.82	17.02	15.94	15.95	4,087,399	-0.98(-5.78%)
Nov 18, 2008	16.67	17.09	16.48	16.93	3,202,209	+0.73(+4.49%)
Nov 17, 2008	16.46	16.59	16.12	16.20	2,908,842	-0.30(-1.79%)
Nov 14, 2008	16.68	17.05	16.41	16.50	0	-0.45(-2.63%)
Nov 13, 2008	16.25	16.96	15.81	16.94	4,798,874	+0.36(+2.20%)
Nov 12, 2008	16.99	17.12	16.51	16.58	3,888,259	-0.71(-4.11%)
Nov 11, 2008	17.34	17.56	17.03	17.29	2,910,995	+0.18(+1.04%)
Nov 10, 2008	17.40	17.45	16.93	17.11	3,477,110	-0.38(-2.16%)
Nov 07, 2008	17.16	17.56	17.11	17.49	0	+0.91(+5.46%)
Nov 06, 2008	17.13	17.32	16.47	16.58	3,764,289	-0.24(-1.41%)
Nov 05, 2008	17.37	17.76	16.82	16.82	4,178,831	-1.47(-8.04%)
Nov 04, 2008	17.93	18.37	17.84	18.29	4,491,536	+0.47(+2.66%)

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.