Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	18.48	18.61	17.92	18.03	0	-0.19(-1.07%)
Jan 29, 2009	18.42	18.60	18.15	18.22	823,878	-0.64(-3.37%)
Jan 28, 2009	18.69	18.99	18.41	18.86	1,047,250	+0.48(+2.61%)
Jan 27, 2009	18.41	18.55	18.09	18.38	1,263,600	-0.01(-0.07%)
Jan 26, 2009	18.25	18.85	18.14	18.39	1,313,471	+0.34(+1.87%)
Jan 23, 2009	17.13	18.29	17.07	18.05	1,986,405	+0.47(+2.66%)
Jan 22, 2009	17.54	17.93	17.22	17.59	1,723,412	-0.43(-2.41%)
Jan 21, 2009	17.31	18.09	17.12	18.02	1,865,858	+1.02(+5.99%)
Jan 20, 2009	17.67	18.02	16.94	17.00	2,133,251	-0.92(-5.14%)
Jan 16, 2009	18.11	18.22	17.49	17.93	2,247,626	+0.18(+1.02%)
Jan 15, 2009	17.46	17.78	16.95	17.74	1,820,350	+0.16(+0.92%)
Jan 14, 2009	18.17	18.17	17.37	17.58	1,746,323	-0.80(-4.34%)
Jan 13, 2009	18.12	18.47	17.93	18.38	1,680,756	+0.36(+2.03%)
Jan 12, 2009	18.41	18.46	17.86	18.01	1,346,062	-0.67(-3.58%)
Jan 09, 2009	19.33	19.35	18.63	18.68	1,559,086	-0.62(-3.19%)
Jan 08, 2009	18.90	19.33	18.88	19.30	1,997,239	+0.22(+1.16%)
Jan 07, 2009	19.58	19.61	18.89	19.08	2,223,672	-0.77(-3.89%)
Jan 06, 2009	19.96	20.33	19.75	19.85	3,623,684	+0.21(+1.06%)
Jan 05, 2009	19.23	20.01	19.19	19.64	2,575,284	+0.37(+1.92%)
Jan 02, 2009	18.48	19.45	18.48	19.27	0	+0.90(+4.87%)
Jan 01, 2009	18.05	18.61	17.97	18.38	0	+0.00(+0.00%)
Dec 31, 2008	18.05	18.61	17.97	18.38	1,020,889	+0.27(+1.50%)
Dec 30, 2008	17.76	18.15	17.59	18.11	903,531	+0.37(+2.08%)
Dec 29, 2008	17.70	17.82	17.48	17.74	953,944	+0.34(+1.98%)
Dec 26, 2008	17.24	17.43	17.09	17.39	491,345	+0.32(+1.90%)
Dec 24, 2008	16.98	17.12	16.90	17.07	590,712	-0.00(-0.00%)
Dec 23, 2008	17.31	17.45	16.95	17.07	1,448,335	-0.13(-0.78%)
Dec 22, 2008	17.85	17.88	16.87	17.20	2,312,480	-0.32(-1.81%)
Dec 19, 2008	17.65	18.19	17.52	17.52	1,836,285	-0.19(-1.06%)
Dec 18, 2008	18.77	18.79	17.51	17.71	3,211,012	-1.11(-5.87%)
Dec 17, 2008	18.88	19.26	18.68	18.81	2,380,210	-0.14(-0.72%)
Dec 16, 2008	18.64	19.04	18.40	18.95	2,890,665	+0.56(+3.06%)
Dec 15, 2008	18.84	18.97	18.00	18.39	1,941,968	-0.01(-0.03%)
Dec 12, 2008	17.93	18.58	17.78	18.39	2,462,084	-0.17(-0.91%)
Dec 11, 2008	18.83	19.37	18.38	18.56	2,543,925	-0.11(-0.59%)
Dec 10, 2008	18.18	18.82	18.17	18.67	2,229,542	+0.86(+4.82%)
Dec 09, 2008	17.53	18.30	17.49	17.81	2,882,151	+0.02(+0.12%)
Dec 08, 2008	17.56	18.06	17.45	17.79	3,369,574	+0.86(+5.08%)
Dec 05, 2008	16.32	16.96	15.61	16.93	3,758,069	+0.32(+1.95%)
Dec 04, 2008	17.47	17.74	16.31	16.61	4,174,944	-1.21(-6.82%)
Dec 03, 2008	17.36	17.89	17.11	17.82	3,845,159	+0.06(+0.36%)
Dec 02, 2008	17.62	17.86	17.16	17.76	3,238,809	+0.41(+2.38%)
Dec 01, 2008	18.49	18.53	17.22	17.34	3,098,012	-1.85(-9.63%)
Nov 28, 2008	19.22	19.35	18.84	19.19	360,859	-0.36(-1.85%)
Nov 26, 2008	18.26	19.59	18.17	19.55	3,468,032	+1.12(+6.10%)
Nov 25, 2008	18.29	18.62	17.89	18.43	4,259,698	+0.30(+1.64%)
Nov 24, 2008	17.50	18.71	17.18	18.13	3,731,632	+0.98(+5.73%)
Nov 21, 2008	15.90	17.17	15.52	17.15	5,095,586	+1.62(+10.45%)
Nov 20, 2008	17.02	17.15	15.31	15.53	5,320,897	-2.13(-12.04%)
Nov 19, 2008	18.35	18.75	17.44	17.65	3,747,537	-0.85(-4.58%)
Nov 18, 2008	18.14	18.60	17.65	18.50	3,614,353	+0.53(+2.95%)
Nov 17, 2008	18.19	18.76	17.95	17.97	3,430,285	-0.38(-2.08%)
Nov 14, 2008	18.59	19.39	18.04	18.35	5,623,974	-0.76(-3.99%)
Nov 13, 2008	17.46	19.13	16.56	19.12	4,844,295	+1.86(+10.79%)
Nov 12, 2008	18.13	18.24	17.12	17.25	2,929,842	-1.31(-7.07%)
Nov 11, 2008	18.75	19.02	18.28	18.57	3,387,432	-0.70(-3.62%)
Nov 10, 2008	19.70	19.89	18.84	19.26	2,811,376	+0.14(+0.71%)
Nov 07, 2008	18.58	19.17	18.46	19.13	3,256,066	+0.74(+4.04%)
Nov 06, 2008	19.23	19.43	18.16	18.39	3,973,680	-1.09(-5.58%)
Nov 05, 2008	19.79	20.50	19.39	19.47	4,069,891	-0.94(-4.59%)
Nov 04, 2008	19.60	20.49	19.57	20.41	2,793,995	+1.29(+6.73%)

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.