Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	18.71	18.78	17.93	18.13	0	-0.53(-2.84%)
Jan 29, 2009	18.25	18.89	18.17	18.66	6,221,022	+0.27(+1.46%)
Jan 28, 2009	18.53	18.60	18.17	18.39	6,638,685	+0.11(+0.62%)
Jan 27, 2009	18.52	18.53	18.17	18.28	5,892,126	-0.14(-0.78%)
Jan 26, 2009	18.10	18.59	17.99	18.42	8,422,785	+0.39(+2.14%)
Jan 23, 2009	17.83	18.10	17.56	18.04	5,172,981	+0.04(+0.20%)
Jan 22, 2009	17.80	18.07	17.67	18.00	6,278,940	+0.02(+0.11%)
Jan 21, 2009	17.94	18.05	17.56	17.98	8,767,633	+0.26(+1.45%)
Jan 20, 2009	17.78	18.07	17.70	17.72	6,843,352	-0.11(-0.61%)
Jan 16, 2009	17.67	17.94	17.61	17.83	0	+0.35(+1.97%)
Jan 15, 2009	17.43	17.56	17.09	17.49	10,509,039	+0.03(+0.15%)
Jan 14, 2009	17.57	17.62	17.14	17.46	6,060,896	-0.25(-1.43%)
Jan 13, 2009	18.10	18.11	17.57	17.71	5,172,581	-0.40(-2.19%)
Jan 12, 2009	18.14	18.25	17.98	18.11	3,895,513	+0.02(+0.09%)
Jan 09, 2009	18.26	18.34	18.02	18.09	4,275,249	-0.19(-1.01%)
Jan 08, 2009	18.48	18.48	18.13	18.28	4,493,228	-0.11(-0.59%)
Jan 07, 2009	18.55	18.60	18.30	18.39	4,619,853	-0.28(-1.49%)
Jan 06, 2009	18.85	19.07	18.48	18.67	5,172,082	-0.09(-0.49%)
Jan 05, 2009	18.73	18.95	18.53	18.76	5,170,375	-0.07(-0.38%)
Jan 02, 2009	18.52	18.92	18.35	18.83	0	+0.36(+1.95%)
Jan 01, 2009	18.20	18.54	18.19	18.47	0	+0.00(+0.00%)
Dec 31, 2008	18.20	18.54	18.19	18.47	4,786,611	+0.31(+1.73%)
Dec 30, 2008	18.03	18.18	17.86	18.16	5,194,228	+0.21(+1.15%)
Dec 29, 2008	18.03	18.16	17.72	17.95	4,321,264	-0.04(-0.20%)
Dec 26, 2008	17.93	18.08	17.89	17.99	2,006,456	+0.11(+0.63%)
Dec 24, 2008	17.81	17.92	17.73	17.87	1,388,217	+0.14(+0.78%)
Dec 23, 2008	17.98	18.12	17.65	17.73	4,385,007	-0.14(-0.81%)
Dec 22, 2008	18.07	18.25	17.64	17.88	4,948,551	-0.15(-0.83%)
Dec 19, 2008	18.17	18.85	18.01	18.03	10,658,924	+0.10(+0.58%)
Dec 18, 2008	17.75	18.08	17.74	17.92	7,220,244	+0.23(+1.28%)
Dec 17, 2008	17.74	17.97	17.59	17.70	5,853,948	-0.17(-0.92%)
Dec 16, 2008	17.88	17.93	17.59	17.86	9,043,789	+0.14(+0.81%)
Dec 15, 2008	17.83	17.97	17.52	17.72	4,780,549	-0.11(-0.64%)
Dec 12, 2008	17.49	17.90	17.39	17.83	5,584,332	+0.02(+0.09%)
Dec 11, 2008	17.75	18.23	17.62	17.82	6,662,834	-0.05(-0.26%)
Dec 10, 2008	18.14	18.25	17.68	17.86	6,167,721	-0.17(-0.94%)
Dec 09, 2008	18.22	18.37	17.93	18.03	5,469,321	-0.28(-1.52%)
Dec 08, 2008	18.49	18.64	17.90	18.31	7,780,360	+0.15(+0.85%)
Dec 05, 2008	17.87	18.24	17.18	18.16	6,680,018	+0.29(+1.62%)
Dec 04, 2008	18.23	18.67	17.58	17.87	10,447,607	-0.70(-3.75%)
Dec 03, 2008	18.15	18.65	17.93	18.56	7,623,690	+0.22(+1.21%)
Dec 02, 2008	18.27	18.45	17.81	18.34	9,580,656	+0.39(+2.15%)
Dec 01, 2008	18.50	18.86	17.95	17.95	7,746,616	-1.02(-5.38%)
Nov 28, 2008	18.68	19.04	18.64	18.98	2,601,773	+0.24(+1.29%)
Nov 26, 2008	18.55	18.91	18.28	18.73	8,046,014	-0.18(-0.97%)
Nov 25, 2008	19.07	19.50	18.70	18.92	8,693,645	-0.08(-0.40%)
Nov 24, 2008	19.12	19.41	18.44	18.99	9,732,631	+0.16(+0.87%)
Nov 21, 2008	17.46	18.86	17.24	18.83	13,923,198	+1.71(+9.98%)
Nov 20, 2008	17.69	18.50	16.92	17.12	14,812,932	-0.70(-3.92%)
Nov 19, 2008	18.37	18.82	17.80	17.82	6,082,388	-0.58(-3.13%)
Nov 18, 2008	18.21	18.69	17.80	18.40	6,737,942	+0.05(+0.28%)
Nov 17, 2008	18.23	18.90	17.97	18.34	5,152,487	-0.21(-1.13%)
Nov 14, 2008	18.14	19.32	18.11	18.55	8,225,273	+0.05(+0.28%)
Nov 13, 2008	17.64	18.60	17.43	18.50	9,315,912	+1.00(+5.74%)
Nov 12, 2008	17.52	17.80	17.34	17.50	5,011,324	-0.36(-2.00%)
Nov 11, 2008	17.74	18.22	17.43	17.86	5,239,265	-0.09(-0.48%)
Nov 10, 2008	18.46	18.71	17.70	17.94	5,138,716	-0.33(-1.79%)
Nov 07, 2008	17.58	18.33	17.58	18.27	6,443,528	+0.78(+4.46%)
Nov 06, 2008	17.96	18.07	17.24	17.49	7,334,760	-0.47(-2.64%)
Nov 05, 2008	18.47	18.79	17.90	17.96	6,331,394	-0.73(-3.93%)
Nov 04, 2008	18.71	18.96	18.36	18.70	6,253,611	+0.11(+0.58%)

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.