Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	15.97	15.97	15.08	15.12	13,468,054	-0.73(-4.63%)
Jan 29, 2009	15.95	16.39	15.58	15.86	9,572,096	-0.68(-4.09%)
Jan 28, 2009	16.45	16.77	16.27	16.53	5,927,658	+0.38(+2.37%)
Jan 27, 2009	15.79	16.44	15.79	16.15	5,040,960	+0.17(+1.04%)
Jan 26, 2009	16.44	16.79	15.68	15.98	6,441,627	-0.62(-3.72%)
Jan 23, 2009	15.93	16.86	15.68	16.60	7,285,891	+0.44(+2.73%)
Jan 22, 2009	17.11	17.12	15.92	16.16	6,552,516	-1.04(-6.04%)
Jan 21, 2009	16.56	17.23	16.30	17.20	5,853,186	+0.91(+5.59%)
Jan 20, 2009	16.91	17.13	16.23	16.29	7,940,769	-0.88(-5.13%)
Jan 16, 2009	16.92	17.49	16.37	17.17	9,090,782	+0.27(+1.62%)
Jan 15, 2009	16.17	17.01	16.09	16.89	11,233,833	+0.57(+3.48%)
Jan 14, 2009	16.61	16.69	15.93	16.33	6,475,738	-0.53(-3.14%)
Jan 13, 2009	17.05	17.32	16.59	16.85	9,353,615	-0.29(-1.71%)
Jan 12, 2009	17.37	17.66	16.86	17.15	4,460,752	-0.27(-1.57%)
Jan 09, 2009	18.46	18.56	17.31	17.42	7,298,701	-1.04(-5.62%)
Jan 08, 2009	17.55	20.17	17.14	18.46	10,132,368	+1.07(+6.14%)
Jan 07, 2009	17.63	17.85	17.04	17.39	9,574,153	-0.78(-4.31%)
Jan 06, 2009	16.77	18.24	16.27	18.18	18,292,046	+1.82(+11.14%)
Jan 05, 2009	17.09	17.31	16.24	16.35	8,235,288	-0.72(-4.24%)
Jan 02, 2009	15.72	17.16	15.65	17.08	5,998,106	+1.37(+8.73%)
Dec 31, 2008	14.92	15.83	14.91	15.71	5,826,244	+0.69(+4.56%)
Dec 30, 2008	14.79	15.27	14.65	15.02	3,976,866	+0.22(+1.45%)
Dec 29, 2008	14.99	15.07	14.48	14.81	4,514,462	-0.20(-1.31%)
Dec 26, 2008	15.49	15.55	14.70	15.00	4,944,418	-0.47(-3.04%)
Dec 24, 2008	15.38	15.63	15.33	15.47	2,088,735	-0.05(-0.32%)
Dec 23, 2008	16.15	16.36	15.24	15.52	5,786,372	-0.52(-3.24%)
Dec 22, 2008	17.19	17.19	15.70	16.04	7,172,505	-0.99(-5.81%)
Dec 19, 2008	16.45	17.27	16.40	17.03	10,313,964	+0.62(+3.76%)
Dec 18, 2008	16.23	17.05	16.07	16.41	7,850,873	-0.45(-2.67%)
Dec 17, 2008	15.67	17.10	15.59	16.86	14,737,868	+1.14(+7.22%)
Dec 16, 2008	16.01	16.40	15.56	15.73	11,691,297	-0.24(-1.47%)
Dec 15, 2008	16.74	16.98	15.77	15.96	5,899,001	-0.70(-4.17%)
Dec 12, 2008	16.31	17.48	16.23	16.66	8,560,571	+0.00(+0.00%)
Dec 11, 2008	16.88	17.73	16.38	16.66	14,056,514	+0.01(+0.06%)
Dec 10, 2008	16.49	16.93	15.18	16.65	46,158,476	-2.30(-12.14%)
Dec 09, 2008	20.98	21.14	18.83	18.95	10,928,071	-2.47(-11.52%)
Dec 08, 2008	20.27	21.59	19.88	21.42	8,920,272	+1.85(+9.46%)
Dec 05, 2008	17.67	19.70	17.67	19.57	6,523,487	+1.20(+6.56%)
Dec 04, 2008	18.28	18.98	18.04	18.36	7,298,690	-0.33(-1.78%)
Dec 03, 2008	18.46	19.34	17.97	18.70	9,546,551	+0.06(+0.32%)
Dec 02, 2008	17.45	18.66	17.14	18.64	6,718,391	+1.23(+7.09%)
Dec 01, 2008	18.21	18.53	17.40	17.40	5,568,391	-1.26(-6.77%)
Nov 28, 2008	19.32	19.49	18.56	18.67	2,236,526	-0.93(-4.75%)
Nov 26, 2008	18.26	20.57	18.13	19.60	5,846,360	+1.26(+6.89%)
Nov 25, 2008	20.08	20.47	17.93	18.33	7,540,465	-1.67(-8.37%)
Nov 24, 2008	17.77	20.23	17.65	20.01	6,911,744	+1.53(+8.27%)
Nov 21, 2008	17.29	18.48	16.52	18.48	10,966,742	+1.50(+8.82%)
Nov 20, 2008	16.70	18.46	16.22	16.98	11,266,620	+0.23(+1.34%)
Nov 19, 2008	17.62	18.23	16.76	16.76	6,891,528	-1.31(-7.26%)
Nov 18, 2008	18.96	19.27	17.58	18.07	6,575,839	-0.83(-4.40%)
Nov 17, 2008	20.05	20.05	18.86	18.90	4,938,659	-1.12(-5.58%)
Nov 14, 2008	20.75	20.75	19.61	20.02	9,518,261	-1.74(-8.01%)
Nov 13, 2008	20.44	21.85	18.88	21.76	9,690,619	+1.44(+7.08%)
Nov 12, 2008	22.51	22.67	20.22	20.32	9,713,546	-2.67(-11.63%)
Nov 11, 2008	22.62	23.45	22.23	22.99	5,971,995	+0.54(+2.40%)
Nov 10, 2008	23.45	23.45	22.26	22.46	4,930,983	-0.62(-2.67%)
Nov 07, 2008	21.84	23.38	21.57	23.07	6,090,039	+1.32(+6.08%)
Nov 06, 2008	21.83	22.34	21.17	21.75	8,137,333	-0.16(-0.72%)
Nov 05, 2008	23.00	23.50	21.89	21.91	9,005,050	-1.01(-4.40%)
Nov 04, 2008	23.27	24.39	22.41	22.92	7,963,772	+0.22(+0.95%)

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.