Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	18.20	18.51	18.01	18.11	0	-0.09(-0.48%)
Jan 29, 2009	18.28	18.48	17.96	18.20	1,494,307	-0.12(-0.63%)
Jan 28, 2009	18.18	18.41	17.92	18.31	2,001,201	+0.44(+2.49%)
Jan 27, 2009	17.89	17.92	17.43	17.87	1,145,214	+0.25(+1.43%)
Jan 26, 2009	17.73	18.02	17.39	17.62	1,805,830	+0.01(+0.06%)
Jan 23, 2009	16.81	17.84	16.76	17.61	2,190,498	+0.35(+2.01%)
Jan 22, 2009	17.52	17.77	17.01	17.26	3,454,777	-0.58(-3.25%)
Jan 21, 2009	17.47	17.85	17.12	17.84	1,737,293	+0.56(+3.24%)
Jan 20, 2009	18.20	18.28	17.06	17.28	2,393,463	-0.95(-5.19%)
Jan 16, 2009	18.06	18.55	17.97	18.23	2,702,635	+0.37(+2.05%)
Jan 15, 2009	17.40	18.25	16.88	17.86	2,634,989	+0.33(+1.87%)
Jan 14, 2009	17.59	17.89	17.42	17.53	2,192,328	-0.62(-3.41%)
Jan 13, 2009	18.01	18.39	17.66	18.15	1,930,313	+0.22(+1.24%)
Jan 12, 2009	18.37	18.37	17.77	17.93	1,763,610	-0.23(-1.28%)
Jan 09, 2009	18.58	18.67	17.76	18.16	1,543,073	-0.40(-2.13%)
Jan 08, 2009	18.24	18.57	17.96	18.56	1,418,167	+0.36(+1.96%)
Jan 07, 2009	18.46	18.46	18.00	18.20	1,729,569	-0.36(-1.93%)
Jan 06, 2009	18.92	19.39	18.40	18.56	1,801,141	-0.13(-0.67%)
Jan 05, 2009	18.54	19.17	18.18	18.68	1,649,945	-0.02(-0.10%)
Jan 02, 2009	18.62	18.78	18.07	18.70	0	+0.15(+0.83%)
Jan 01, 2009	18.26	18.65	18.08	18.55	0	+0.00(+0.00%)
Dec 31, 2008	18.26	18.65	18.08	18.55	1,636,274	+0.34(+1.86%)
Dec 30, 2008	17.73	18.26	17.51	18.21	1,411,047	+0.40(+2.22%)
Dec 29, 2008	17.98	18.35	17.24	17.81	1,649,675	-0.34(-1.86%)
Dec 26, 2008	17.79	18.19	17.51	18.15	621,934	+0.51(+2.90%)
Dec 24, 2008	17.62	17.72	17.39	17.64	564,548	+0.02(+0.11%)
Dec 23, 2008	18.13	18.13	17.21	17.62	1,641,773	-0.26(-1.46%)
Dec 22, 2008	18.78	18.86	17.21	17.88	1,963,277	-0.92(-4.88%)
Dec 19, 2008	18.74	19.59	18.45	18.80	2,252,164	+0.08(+0.41%)
Dec 18, 2008	18.68	19.26	18.55	18.72	2,202,513	+0.09(+0.47%)
Dec 17, 2008	18.58	19.12	18.41	18.63	2,244,306	-0.13(-0.67%)
Dec 16, 2008	17.91	18.86	17.68	18.76	2,233,553	+1.00(+5.66%)
Dec 15, 2008	18.21	18.23	17.46	17.75	1,234,514	-0.12(-0.65%)
Dec 12, 2008	16.81	18.04	16.66	17.87	1,820,418	+0.72(+4.22%)
Dec 11, 2008	17.63	18.11	16.94	17.15	2,174,562	-0.48(-2.74%)
Dec 10, 2008	17.10	17.73	16.99	17.63	1,573,047	+0.80(+4.77%)
Dec 09, 2008	17.09	17.78	16.65	16.83	1,967,887	-0.56(-3.22%)
Dec 08, 2008	16.68	17.53	16.56	17.39	2,388,234	+1.31(+8.17%)
Dec 05, 2008	15.37	16.17	14.89	16.07	2,037,932	+0.45(+2.91%)
Dec 04, 2008	15.70	16.18	15.31	15.62	2,051,168	-0.47(-2.94%)
Dec 03, 2008	15.24	16.14	14.83	16.09	2,543,626	+0.82(+5.38%)
Dec 02, 2008	14.30	15.36	14.25	15.27	2,837,095	+1.05(+7.40%)
Dec 01, 2008	15.41	15.43	14.21	14.22	1,522,655	-1.28(-8.29%)
Nov 28, 2008	15.25	15.51	15.01	15.50	580,762	+0.12(+0.75%)
Nov 26, 2008	14.49	15.55	13.84	15.39	1,975,580	+0.87(+5.99%)
Nov 25, 2008	14.49	15.43	12.91	14.52	5,553,646	+0.06(+0.40%)
Nov 24, 2008	14.09	14.75	13.55	14.46	4,016,392	+0.64(+4.61%)
Nov 21, 2008	13.82	14.05	13.11	13.82	2,889,135	+0.25(+1.85%)
Nov 20, 2008	14.32	14.95	13.39	13.57	3,008,128	-1.14(-7.75%)
Nov 19, 2008	15.36	15.69	14.57	14.71	2,614,446	-0.82(-5.29%)
Nov 18, 2008	15.80	16.39	14.93	15.53	1,756,331	-0.28(-1.77%)
Nov 17, 2008	15.49	16.44	15.22	15.81	1,630,383	+0.06(+0.37%)
Nov 14, 2008	16.42	16.90	15.74	15.75	2,318,397	-1.07(-6.37%)
Nov 13, 2008	16.04	16.83	14.88	16.83	2,919,846	+0.89(+5.58%)
Nov 12, 2008	16.81	17.23	15.87	15.94	1,875,195	-1.23(-7.15%)
Nov 11, 2008	17.93	18.30	16.47	17.16	1,762,613	-0.81(-4.51%)
Nov 10, 2008	18.95	19.15	17.52	17.98	1,651,623	-0.57(-3.07%)
Nov 07, 2008	18.06	18.67	17.54	18.55	2,039,750	+0.45(+2.51%)
Nov 06, 2008	18.09	19.12	18.00	18.09	1,096,446	-0.65(-3.45%)
Nov 05, 2008	18.87	19.12	18.39	18.74	2,056,558	-0.65(-3.34%)
Nov 04, 2008	19.45	19.72	18.94	19.39	1,967,808	+0.29(+1.52%)

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.