Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	18.61	18.79	17.65	17.89	0	-0.47(-2.55%)
Jan 29, 2009	18.99	19.46	18.27	18.36	4,779,530	-1.19(-6.11%)
Jan 28, 2009	18.53	19.67	18.51	19.55	5,156,683	+1.14(+6.22%)
Jan 27, 2009	17.79	18.52	17.46	18.41	5,327,899	+0.84(+4.75%)
Jan 26, 2009	18.02	18.25	17.15	17.57	5,154,392	-0.18(-1.03%)
Jan 23, 2009	16.94	18.08	16.86	17.75	5,313,357	+0.17(+0.95%)
Jan 22, 2009	17.30	18.10	16.87	17.59	6,234,182	+0.29(+1.69%)
Jan 21, 2009	16.99	17.43	15.88	17.29	7,231,441	+0.98(+5.99%)
Jan 20, 2009	17.95	18.29	16.22	16.32	7,509,353	-1.55(-8.65%)
Jan 16, 2009	19.47	19.62	17.45	17.86	12,557,379	-0.89(-4.76%)
Jan 15, 2009	19.79	19.90	18.11	18.76	11,405,303	-1.12(-5.63%)
Jan 14, 2009	18.75	20.28	18.66	19.88	8,760,348	+0.64(+3.34%)
Jan 13, 2009	18.90	19.42	18.81	19.23	4,830,261	+0.03(+0.17%)
Jan 12, 2009	19.13	19.43	18.84	19.20	4,359,138	-0.03(-0.17%)
Jan 09, 2009	19.01	19.50	18.67	19.23	4,768,116	+0.32(+1.68%)
Jan 08, 2009	18.86	18.97	18.23	18.91	4,200,640	-0.09(-0.48%)
Jan 07, 2009	18.87	19.25	18.76	19.01	3,408,926	-0.18(-0.96%)
Jan 06, 2009	18.71	19.57	18.60	19.19	4,873,187	+0.68(+3.65%)
Jan 05, 2009	18.32	18.66	17.85	18.51	4,558,859	+0.01(+0.04%)
Jan 02, 2009	17.25	18.83	16.56	18.51	0	+1.73(+10.30%)
Jan 01, 2009	16.73	16.99	16.37	16.78	0	+0.00(+0.00%)
Dec 31, 2008	16.73	16.99	16.37	16.78	3,560,838	+0.02(+0.10%)
Dec 30, 2008	16.60	16.79	16.42	16.76	3,931,386	+0.19(+1.16%)
Dec 29, 2008	17.16	17.20	16.42	16.57	3,239,664	-0.60(-3.50%)
Dec 26, 2008	17.49	17.90	17.01	17.17	1,999,643	-0.24(-1.39%)
Dec 24, 2008	17.52	17.61	16.87	17.41	1,075,371	-0.07(-0.38%)
Dec 23, 2008	18.37	18.60	17.29	17.48	4,919,822	-0.77(-4.21%)
Dec 22, 2008	19.55	19.55	17.68	18.25	4,709,743	-0.98(-5.08%)
Dec 19, 2008	18.29	19.46	17.95	19.22	5,934,864	+1.06(+5.84%)
Dec 18, 2008	18.39	18.76	17.83	18.16	4,076,400	-0.13(-0.73%)
Dec 17, 2008	17.67	18.97	17.20	18.30	3,406,622	+0.28(+1.58%)
Dec 16, 2008	17.33	18.07	17.01	18.01	5,950,524	+1.18(+6.99%)
Dec 15, 2008	17.63	17.90	16.55	16.84	3,092,694	-0.83(-4.68%)
Dec 12, 2008	17.15	17.73	16.74	17.66	3,757,017	-0.01(-0.05%)
Dec 11, 2008	18.02	18.96	17.41	17.67	2,560,655	-1.04(-5.58%)
Dec 10, 2008	18.66	19.34	18.08	18.71	1,821,729	+0.17(+0.90%)
Dec 09, 2008	18.63	19.37	18.31	18.55	2,911,863	-0.80(-4.14%)
Dec 08, 2008	18.95	19.51	18.81	19.35	3,275,259	+0.87(+4.70%)
Dec 05, 2008	17.41	18.61	16.49	18.48	2,834,313	+0.92(+5.23%)
Dec 04, 2008	17.46	18.94	17.19	17.56	3,812,781	-0.36(-2.00%)
Dec 03, 2008	16.63	18.01	16.27	17.92	3,702,140	+0.89(+5.25%)
Dec 02, 2008	15.43	17.13	15.32	17.03	4,128,650	+1.30(+8.28%)
Dec 01, 2008	17.57	17.73	15.65	15.72	3,937,388	-2.41(-13.27%)
Nov 28, 2008	17.75	18.15	16.85	18.13	1,858,752	+0.34(+1.92%)
Nov 26, 2008	16.36	17.93	16.04	17.79	4,227,379	+1.10(+6.61%)
Nov 25, 2008	17.19	17.19	15.35	16.69	5,056,629	-0.02(-0.10%)
Nov 24, 2008	15.58	16.89	14.72	16.70	4,881,193	+1.86(+12.55%)
Nov 21, 2008	13.50	16.52	12.93	14.84	6,026,458	+1.79(+13.69%)
Nov 20, 2008	14.04	14.97	12.87	13.05	5,560,491	-1.35(-9.39%)
Nov 19, 2008	15.93	15.93	14.27	14.41	5,497,833	-1.55(-9.73%)
Nov 18, 2008	15.46	16.01	15.07	15.96	6,938,143	+0.19(+1.22%)
Nov 17, 2008	15.97	16.64	15.48	15.77	5,367,684	-0.38(-2.33%)
Nov 14, 2008	18.05	18.31	16.09	16.14	5,006,153	-2.35(-12.73%)
Nov 13, 2008	16.19	18.59	15.67	18.50	8,808,953	+2.54(+15.91%)
Nov 12, 2008	16.97	17.05	15.89	15.96	4,559,790	-1.34(-7.73%)
Nov 11, 2008	17.56	18.05	16.79	17.29	4,181,397	-0.59(-3.31%)
Nov 10, 2008	19.39	19.83	17.66	17.89	2,178,635	-1.33(-6.91%)
Nov 07, 2008	19.05	19.73	18.71	19.22	2,125,950	+0.31(+1.63%)
Nov 06, 2008	18.72	20.09	18.70	18.91	3,645,033	-0.43(-2.20%)
Nov 05, 2008	20.49	21.07	19.19	19.33	3,752,545	-1.85(-8.75%)
Nov 04, 2008	21.63	22.46	20.65	21.19	5,038,826	-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.