Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	15.06	15.12	14.32	14.39	0	-0.69(-4.57%)
Jan 29, 2009	15.48	15.62	15.03	15.08	3,435,508	-0.59(-3.74%)
Jan 28, 2009	15.31	15.80	15.18	15.66	4,590,514	+0.68(+4.55%)
Jan 27, 2009	14.99	15.21	14.67	14.98	5,345,529	+0.11(+0.72%)
Jan 26, 2009	15.13	15.40	14.69	14.88	4,344,997	-0.14(-0.92%)
Jan 23, 2009	14.75	15.26	14.63	15.01	5,758,529	-0.03(-0.20%)
Jan 22, 2009	15.03	15.33	14.85	15.04	6,870,946	-0.45(-2.89%)
Jan 21, 2009	15.44	15.55	14.85	15.49	8,943,918	+0.33(+2.17%)
Jan 20, 2009	15.73	15.86	15.07	15.16	9,820,806	-0.70(-4.42%)
Jan 16, 2009	15.18	16.07	15.18	15.86	0	+0.01(+0.05%)
Jan 15, 2009	15.40	16.17	15.18	15.86	6,878,713	+0.44(+2.83%)
Jan 14, 2009	15.63	15.86	15.32	15.42	4,093,611	-0.55(-3.43%)
Jan 13, 2009	16.20	16.25	15.82	15.97	5,002,554	-0.34(-2.07%)
Jan 12, 2009	16.51	16.59	16.18	16.30	2,702,629	-0.28(-1.69%)
Jan 09, 2009	17.02	17.14	16.48	16.58	3,055,249	-0.34(-1.99%)
Jan 08, 2009	16.44	16.94	16.27	16.92	2,720,811	+0.40(+2.43%)
Jan 07, 2009	17.14	17.14	16.44	16.52	3,925,848	-0.72(-4.20%)
Jan 06, 2009	16.73	17.40	16.66	17.24	4,197,514	+0.67(+4.04%)
Jan 05, 2009	16.55	16.78	16.27	16.57	3,102,723	-0.10(-0.62%)
Jan 02, 2009	16.25	16.74	15.97	16.68	0	+0.43(+2.64%)
Jan 01, 2009	15.42	16.33	15.42	16.25	0	+0.00(+0.00%)
Dec 31, 2008	15.42	16.33	15.42	16.25	4,839,997	+0.75(+4.84%)
Dec 30, 2008	14.94	15.50	14.84	15.50	3,940,724	+0.63(+4.22%)
Dec 29, 2008	15.15	15.15	14.69	14.87	3,734,023	-0.21(-1.42%)
Dec 26, 2008	15.03	15.13	14.68	15.08	2,227,462	+0.21(+1.44%)
Dec 24, 2008	14.97	15.07	14.82	14.87	2,706,380	-0.04(-0.26%)
Dec 23, 2008	15.45	15.52	14.82	14.91	6,185,024	-0.30(-1.96%)
Dec 22, 2008	16.10	16.19	14.98	15.21	10,604,076	-0.67(-4.22%)
Dec 19, 2008	16.46	16.84	15.81	15.88	7,301,149	-0.47(-2.90%)
Dec 18, 2008	17.02	17.15	16.29	16.35	3,951,672	-0.69(-4.04%)
Dec 17, 2008	17.38	17.61	16.88	17.04	4,226,286	-0.56(-3.16%)
Dec 16, 2008	16.82	17.67	16.73	17.59	3,386,801	+0.92(+5.51%)
Dec 15, 2008	16.99	17.11	16.38	16.68	3,229,843	-0.13(-0.77%)
Dec 12, 2008	16.12	17.00	15.70	16.81	3,641,295	+0.49(+3.00%)
Dec 11, 2008	17.10	17.28	16.13	16.32	3,397,760	-0.82(-4.78%)
Dec 10, 2008	17.23	17.41	16.75	17.14	3,051,650	+0.10(+0.58%)
Dec 09, 2008	17.37	17.79	16.98	17.04	3,086,027	-0.51(-2.88%)
Dec 08, 2008	17.01	17.74	16.98	17.54	4,172,118	+0.88(+5.31%)
Dec 05, 2008	15.93	16.71	15.33	16.66	3,460,470	+0.55(+3.40%)
Dec 04, 2008	16.01	16.61	15.85	16.11	3,137,337	-0.39(-2.37%)
Dec 03, 2008	16.00	16.61	15.49	16.50	3,513,838	+0.49(+3.09%)
Dec 02, 2008	15.38	16.02	15.28	16.01	3,275,575	+0.85(+5.58%)
Dec 01, 2008	15.99	16.27	15.11	15.16	4,524,947	-1.66(-9.86%)
Nov 28, 2008	16.69	16.95	16.54	16.82	1,234,908	+0.01(+0.07%)
Nov 26, 2008	16.08	16.82	15.76	16.81	2,786,598	+0.52(+3.20%)
Nov 25, 2008	16.19	16.62	15.63	16.29	3,825,866	+0.32(+2.02%)
Nov 24, 2008	14.99	16.38	14.99	15.96	6,145,184	+1.21(+8.23%)
Nov 21, 2008	14.50	14.83	13.76	14.75	8,866,403	+0.59(+4.16%)
Nov 20, 2008	15.61	16.12	14.11	14.16	7,083,714	-1.61(-10.22%)
Nov 19, 2008	16.84	17.13	15.70	15.77	4,167,271	-1.21(-7.12%)
Nov 18, 2008	16.85	17.41	16.47	16.98	3,891,997	+0.09(+0.54%)
Nov 17, 2008	17.26	17.77	16.89	16.89	3,976,365	-0.49(-2.80%)
Nov 14, 2008	18.33	18.37	17.33	17.38	0	-1.15(-6.20%)
Nov 13, 2008	17.06	18.58	16.69	18.52	5,574,640	+1.60(+9.48%)
Nov 12, 2008	17.23	17.52	16.87	16.92	4,453,896	-0.64(-3.66%)
Nov 11, 2008	17.69	17.90	17.10	17.56	5,088,259	-0.07(-0.39%)
Nov 10, 2008	18.50	18.56	17.35	17.63	2,816,172	-0.29(-1.62%)
Nov 07, 2008	17.19	17.94	17.05	17.92	4,007,548	+0.82(+4.79%)
Nov 06, 2008	18.28	18.51	16.95	17.10	6,628,692	-1.36(-7.36%)
Nov 05, 2008	19.48	19.70	18.43	18.46	3,662,804	-1.26(-6.41%)
Nov 04, 2008	19.53	19.88	19.30	19.73	3,302,125	+0.57(+2.98%)

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.