Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	15.14	15.26	14.25	14.36	0	-0.86(-5.67%)
Jan 29, 2009	16.05	16.05	15.13	15.22	3,597,821	-1.05(-6.46%)
Jan 28, 2009	15.78	16.50	15.78	16.27	5,701,407	+0.84(+5.43%)
Jan 27, 2009	15.19	15.58	14.98	15.43	4,689,148	+0.46(+3.09%)
Jan 26, 2009	15.28	15.38	14.72	14.97	5,517,930	-0.33(-2.16%)
Jan 23, 2009	15.01	15.71	14.89	15.30	3,452,949	-0.05(-0.30%)
Jan 22, 2009	15.71	15.75	15.20	15.35	4,891,143	-0.49(-3.08%)
Jan 21, 2009	15.34	15.88	15.09	15.83	5,397,983	+0.88(+5.87%)
Jan 20, 2009	15.72	15.87	14.93	14.96	4,560,263	-0.88(-5.58%)
Jan 16, 2009	16.06	16.10	15.23	15.84	4,389,481	+0.05(+0.29%)
Jan 15, 2009	15.61	15.94	15.26	15.79	4,158,898	+0.16(+1.04%)
Jan 14, 2009	15.93	16.10	15.50	15.63	3,457,785	-0.70(-4.26%)
Jan 13, 2009	16.22	16.47	16.02	16.33	2,900,971	+0.10(+0.59%)
Jan 12, 2009	16.88	17.00	16.06	16.23	3,183,126	-0.60(-3.56%)
Jan 09, 2009	17.16	17.32	16.70	16.83	3,767,125	-0.95(-5.34%)
Jan 08, 2009	17.53	17.82	17.18	17.78	1,865,854	+0.21(+1.19%)
Jan 07, 2009	17.80	17.97	17.45	17.57	3,425,162	-0.54(-3.00%)
Jan 06, 2009	18.28	18.35	17.87	18.11	3,829,607	+0.02(+0.08%)
Jan 05, 2009	17.61	18.30	17.54	18.10	3,882,278	+0.42(+2.35%)
Jan 02, 2009	16.75	17.82	16.71	17.68	0	+0.97(+5.80%)
Jan 01, 2009	16.29	16.88	16.26	16.71	0	+0.00(+0.00%)
Dec 31, 2008	16.29	16.88	16.26	16.71	2,402,061	+0.44(+2.68%)
Dec 30, 2008	15.81	16.31	15.70	16.27	2,424,240	+0.68(+4.33%)
Dec 29, 2008	15.73	15.75	15.33	15.60	1,874,905	-0.20(-1.25%)
Dec 26, 2008	15.59	15.83	15.47	15.80	720,898	+0.25(+1.60%)
Dec 24, 2008	15.63	15.64	15.25	15.55	710,981	+0.12(+0.76%)
Dec 23, 2008	15.72	15.92	15.26	15.43	3,116,378	-0.17(-1.07%)
Dec 22, 2008	16.09	16.12	15.30	15.60	2,835,431	-0.52(-3.24%)
Dec 19, 2008	15.65	16.47	15.65	16.12	4,822,504	+0.46(+2.95%)
Dec 18, 2008	16.20	16.32	15.47	15.66	3,886,015	-0.25(-1.56%)
Dec 17, 2008	15.50	16.07	15.42	15.91	3,140,574	+0.18(+1.13%)
Dec 16, 2008	14.96	15.76	14.53	15.73	5,354,096	+0.89(+6.02%)
Dec 15, 2008	15.13	15.29	14.66	14.84	3,536,405	-0.20(-1.35%)
Dec 12, 2008	14.11	15.24	13.84	15.04	0	+0.55(+3.78%)
Dec 11, 2008	14.83	15.12	14.37	14.49	2,969,925	-0.40(-2.69%)
Dec 10, 2008	14.53	15.29	14.53	14.89	3,614,387	+0.21(+1.45%)
Dec 09, 2008	14.55	15.05	14.43	14.68	4,630,791	-0.04(-0.28%)
Dec 08, 2008	14.34	14.93	14.24	14.72	4,434,663	+0.91(+6.58%)
Dec 05, 2008	13.87	14.15	13.17	13.81	5,997,708	-0.25(-1.80%)
Dec 04, 2008	14.34	14.62	13.76	14.07	2,305,716	-0.36(-2.50%)
Dec 03, 2008	13.93	14.71	13.75	14.43	4,178,725	-0.05(-0.35%)
Dec 02, 2008	13.97	14.51	13.88	14.48	3,480,459	+0.67(+4.85%)
Dec 01, 2008	14.56	14.66	13.78	13.81	3,378,454	-1.34(-8.82%)
Nov 28, 2008	14.64	15.14	14.63	15.14	1,336,072	+0.34(+2.26%)
Nov 26, 2008	13.67	14.87	13.50	14.81	2,952,830	+0.89(+6.42%)
Nov 25, 2008	14.51	14.51	13.39	13.91	3,205,896	-0.10(-0.72%)
Nov 24, 2008	13.24	14.40	12.90	14.02	4,033,841	+1.09(+8.40%)
Nov 21, 2008	12.18	12.98	11.87	12.93	5,854,310	+0.76(+6.26%)
Nov 20, 2008	13.37	13.80	12.02	12.17	6,414,697	-1.29(-9.58%)
Nov 19, 2008	14.40	14.80	13.42	13.46	3,684,758	-0.98(-6.82%)
Nov 18, 2008	14.46	14.92	13.96	14.44	4,728,924	-0.09(-0.63%)
Nov 17, 2008	14.54	15.31	14.43	14.53	3,225,539	-0.29(-1.99%)
Nov 14, 2008	15.33	15.74	14.71	14.83	0	-1.00(-6.32%)
Nov 13, 2008	14.50	15.87	14.19	15.83	4,286,854	+1.38(+9.56%)
Nov 12, 2008	15.03	15.07	14.41	14.45	3,368,429	-0.75(-4.94%)
Nov 11, 2008	15.36	15.70	14.70	15.20	2,513,460	-0.34(-2.16%)
Nov 10, 2008	15.97	16.24	15.31	15.53	2,010,390	-0.12(-0.78%)
Nov 07, 2008	15.41	15.72	15.05	15.66	2,374,772	+0.39(+2.53%)
Nov 06, 2008	15.97	16.12	15.21	15.27	4,318,926	-0.82(-5.11%)
Nov 05, 2008	16.38	16.90	16.04	16.09	2,504,430	-0.57(-3.41%)
Nov 04, 2008	16.78	16.78	16.29	16.66	3,634,096	+0.31(+1.89%)

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.