Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	17.38	17.80	16.62	16.71	0	-0.79(-4.51%)
Jan 29, 2009	18.32	18.34	17.48	17.50	2,824,668	-1.02(-5.52%)
Jan 28, 2009	17.91	18.82	17.72	18.52	3,902,078	+1.14(+6.58%)
Jan 27, 2009	17.04	17.52	16.90	17.38	2,871,147	+0.30(+1.74%)
Jan 26, 2009	16.77	17.71	16.74	17.08	2,683,002	+0.02(+0.14%)
Jan 23, 2009	16.51	17.33	16.32	17.06	0	-0.02(-0.14%)
Jan 22, 2009	16.82	17.44	16.43	17.08	3,310,743	-0.42(-2.39%)
Jan 21, 2009	17.56	17.57	16.61	17.50	4,599,847	+0.35(+2.02%)
Jan 20, 2009	18.34	18.39	17.06	17.15	4,128,839	-1.24(-6.74%)
Jan 16, 2009	18.21	18.47	17.78	18.39	0	+0.61(+3.44%)
Jan 15, 2009	17.62	18.37	16.99	17.78	5,376,756	+0.10(+0.59%)
Jan 14, 2009	16.70	18.20	16.40	17.68	12,534,992	-0.04(-0.23%)
Jan 13, 2009	17.76	18.59	17.27	17.72	4,707,145	-0.05(-0.27%)
Jan 12, 2009	18.02	18.22	17.48	17.77	5,442,938	-0.27(-1.52%)
Jan 09, 2009	19.30	19.45	17.81	18.04	7,315,890	-1.35(-6.98%)
Jan 08, 2009	19.06	19.52	18.66	19.39	5,071,437	-0.60(-3.02%)
Jan 07, 2009	20.31	20.54	19.69	20.00	3,596,332	-0.85(-4.09%)
Jan 06, 2009	20.87	21.10	20.17	20.85	2,874,415	+0.19(+0.90%)
Jan 05, 2009	20.35	20.86	19.94	20.66	3,255,392	+0.10(+0.47%)
Jan 02, 2009	19.27	20.77	18.99	20.57	0	+1.54(+8.08%)
Jan 01, 2009	18.59	19.25	18.59	19.03	0	+0.00(+0.00%)
Dec 31, 2008	18.59	19.25	18.59	19.03	3,100,706	+0.48(+2.61%)
Dec 30, 2008	17.58	18.59	17.40	18.55	3,331,650	+1.23(+7.12%)
Dec 29, 2008	17.98	18.13	16.95	17.31	3,223,185	-0.74(-4.10%)
Dec 26, 2008	17.96	18.32	17.90	18.06	0	+0.06(+0.36%)
Dec 24, 2008	18.44	18.44	17.77	17.99	1,040,678	-0.06(-0.36%)
Dec 23, 2008	18.59	18.72	17.87	18.06	2,441,738	-0.34(-1.84%)
Dec 22, 2008	19.75	19.85	17.99	18.39	2,959,198	-1.36(-6.89%)
Dec 19, 2008	20.07	20.48	19.13	19.75	3,103,352	-0.15(-0.77%)
Dec 18, 2008	20.90	20.90	19.67	19.91	2,949,103	-0.82(-3.96%)
Dec 17, 2008	19.50	21.06	19.09	20.73	3,981,424	+1.05(+5.36%)
Dec 16, 2008	18.29	19.78	17.87	19.67	3,586,670	+1.63(+9.06%)
Dec 15, 2008	18.68	18.71	17.73	18.04	1,818,011	-0.33(-1.80%)
Dec 12, 2008	17.73	18.70	17.56	18.37	0	-0.35(-1.85%)
Dec 11, 2008	19.32	19.88	18.40	18.72	2,790,019	-0.77(-3.97%)
Dec 10, 2008	19.07	19.69	18.68	19.49	2,511,990	+0.68(+3.60%)
Dec 09, 2008	19.34	20.43	18.67	18.81	4,203,715	-0.80(-4.07%)
Dec 08, 2008	19.74	20.62	19.18	19.61	6,563,838	+0.52(+2.74%)
Dec 05, 2008	16.65	19.25	16.00	19.09	0	+1.97(+11.53%)
Dec 04, 2008	15.13	17.97	14.87	17.11	6,699,178	+1.67(+10.79%)
Dec 03, 2008	15.18	15.93	14.66	15.45	5,210,706	+0.27(+1.81%)
Dec 02, 2008	14.69	15.49	14.25	15.17	4,271,156	+0.69(+4.78%)
Dec 01, 2008	15.45	15.57	14.40	14.48	5,367,487	-1.46(-9.15%)
Nov 28, 2008	16.78	17.11	15.51	15.94	2,724,198	-0.90(-5.36%)
Nov 26, 2008	15.03	17.31	14.99	16.84	10,247,919	+0.06(+0.38%)
Nov 25, 2008	17.30	17.72	15.01	16.77	7,586,864	-0.18(-1.05%)
Nov 24, 2008	15.73	17.06	15.04	16.95	7,412,358	+1.26(+8.06%)
Nov 21, 2008	14.70	15.75	13.49	15.69	5,561,872	+1.30(+9.07%)
Nov 20, 2008	14.21	15.90	13.90	14.38	5,364,351	+0.12(+0.85%)
Nov 19, 2008	15.71	16.21	14.16	14.26	5,804,112	-1.62(-10.19%)
Nov 18, 2008	15.49	16.01	15.11	15.88	3,837,809	+0.24(+1.54%)
Nov 17, 2008	16.12	16.77	15.64	15.64	3,948,201	-0.72(-4.38%)
Nov 14, 2008	17.30	17.88	15.91	16.36	0	-1.72(-9.49%)
Nov 13, 2008	15.82	18.07	15.08	18.07	6,573,224	+2.34(+14.90%)
Nov 12, 2008	16.85	16.85	15.69	15.73	4,585,104	-1.31(-7.70%)
Nov 11, 2008	17.72	17.97	16.69	17.04	5,247,215	-1.24(-6.78%)
Nov 10, 2008	19.03	20.58	17.86	18.28	2,815,744	-0.26(-1.39%)
Nov 07, 2008	18.78	19.19	18.15	18.54	0	+0.00(+0.00%)
Nov 06, 2008	19.76	20.48	18.34	18.54	4,221,653	-1.51(-7.55%)
Nov 05, 2008	21.20	21.20	19.90	20.05	5,131,254	-1.47(-6.85%)
Nov 04, 2008	21.17	21.68	20.42	21.53	2,754,475	+1.30(+6.45%)

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.