Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	17.91	17.97	17.37	17.68	0	-0.27(-1.51%)
Jan 29, 2009	17.92	18.01	17.69	17.95	1,913,072	-0.06(-0.31%)
Jan 28, 2009	17.75	18.01	17.56	18.00	1,306,337	+0.52(+2.99%)
Jan 27, 2009	16.90	17.56	16.89	17.48	1,071,502	+0.60(+3.54%)
Jan 26, 2009	16.93	17.21	16.71	16.88	737,460	+0.02(+0.14%)
Jan 23, 2009	16.74	17.08	16.44	16.86	815,506	-0.33(-1.93%)
Jan 22, 2009	16.88	17.41	16.88	17.19	1,092,876	-0.08(-0.49%)
Jan 21, 2009	16.74	17.32	16.58	17.28	723,388	+0.56(+3.32%)
Jan 20, 2009	17.60	17.64	16.63	16.72	724,575	-0.97(-5.49%)
Jan 16, 2009	17.48	17.80	17.32	17.69	0	+0.44(+2.57%)
Jan 15, 2009	17.20	17.35	16.55	17.25	1,387,710	-0.01(-0.08%)
Jan 14, 2009	17.81	17.92	17.19	17.26	1,511,512	-0.74(-4.12%)
Jan 13, 2009	17.68	18.25	17.57	18.00	922,647	+0.33(+1.88%)
Jan 12, 2009	18.34	18.34	17.58	17.67	1,279,951	-0.75(-4.08%)
Jan 09, 2009	18.47	18.53	17.88	18.42	896,861	-0.08(-0.45%)
Jan 08, 2009	18.20	18.72	17.88	18.51	1,410,017	+0.24(+1.33%)
Jan 07, 2009	17.98	18.86	17.81	18.27	1,950,061	+0.05(+0.28%)
Jan 06, 2009	18.01	18.40	17.69	18.21	1,723,812	+0.28(+1.59%)
Jan 05, 2009	17.75	18.01	17.46	17.93	1,516,713	+0.13(+0.71%)
Jan 02, 2009	17.62	17.88	17.14	17.80	0	+0.26(+1.46%)
Jan 01, 2009	17.18	17.65	17.06	17.55	0	+0.00(+0.00%)
Dec 31, 2008	17.18	17.65	17.06	17.55	1,026,124	+0.33(+1.93%)
Dec 30, 2008	16.72	17.21	16.64	17.21	1,158,347	+0.54(+3.25%)
Dec 29, 2008	16.69	16.75	16.37	16.67	1,237,303	-0.01(-0.06%)
Dec 26, 2008	16.55	16.73	16.47	16.68	751,708	+0.14(+0.82%)
Dec 24, 2008	16.22	16.78	16.01	16.55	800,632	+0.33(+2.04%)
Dec 23, 2008	16.45	16.66	16.11	16.22	1,454,113	-0.20(-1.22%)
Dec 22, 2008	17.16	17.16	16.08	16.42	1,745,824	-0.57(-3.33%)
Dec 19, 2008	17.02	17.21	16.64	16.98	1,498,155	-0.07(-0.44%)
Dec 18, 2008	16.02	17.26	15.93	17.06	2,216,707	+1.06(+6.66%)
Dec 17, 2008	16.00	16.24	15.88	15.99	1,807,393	-0.28(-1.75%)
Dec 16, 2008	15.43	16.29	15.43	16.28	1,900,162	+0.90(+5.86%)
Dec 15, 2008	16.73	16.73	15.14	15.37	2,242,840	-1.15(-6.98%)
Dec 12, 2008	16.24	16.70	15.94	16.53	1,257,287	+0.27(+1.67%)
Dec 11, 2008	15.88	17.04	15.87	16.26	2,119,771	+0.37(+2.35%)
Dec 10, 2008	16.05	16.41	15.79	15.88	1,971,911	-0.06(-0.38%)
Dec 09, 2008	16.61	16.93	15.89	15.94	1,749,025	-0.73(-4.40%)
Dec 08, 2008	16.84	17.00	16.29	16.68	1,416,743	+0.18(+1.10%)
Dec 05, 2008	15.74	16.52	15.27	16.50	1,274,003	+0.52(+3.27%)
Dec 04, 2008	16.26	16.56	15.72	15.97	1,262,265	-0.48(-2.90%)
Dec 03, 2008	16.02	16.49	15.87	16.45	1,769,998	-0.09(-0.54%)
Dec 02, 2008	16.02	16.65	15.71	16.54	1,435,279	+0.68(+4.30%)
Dec 01, 2008	16.93	16.93	15.62	15.86	2,074,928	-1.49(-8.61%)
Nov 28, 2008	16.95	17.44	16.68	17.35	452,545	+0.48(+2.82%)
Nov 26, 2008	16.14	17.00	16.14	16.87	1,414,126	+0.26(+1.55%)
Nov 25, 2008	15.75	16.67	14.90	16.62	1,508,606	+0.83(+5.27%)
Nov 24, 2008	15.23	16.01	14.69	15.79	3,253,754	+0.64(+4.19%)
Nov 21, 2008	15.47	15.62	14.29	15.15	2,744,158	-0.18(-1.19%)
Nov 20, 2008	17.13	17.19	15.32	15.33	1,666,131	-1.90(-11.03%)
Nov 19, 2008	18.55	18.99	17.17	17.23	1,177,739	-1.38(-7.40%)
Nov 18, 2008	18.49	18.96	17.79	18.61	2,134,098	+0.14(+0.76%)
Nov 17, 2008	18.28	19.13	18.13	18.47	1,311,437	+0.25(+1.36%)
Nov 14, 2008	19.20	19.46	18.17	18.22	0	-1.25(-6.43%)
Nov 13, 2008	18.30	19.48	17.88	19.48	1,312,737	+1.26(+6.92%)
Nov 12, 2008	18.63	18.91	18.16	18.21	1,098,783	-0.65(-3.47%)
Nov 11, 2008	18.53	19.26	18.14	18.87	1,329,012	+0.13(+0.70%)
Nov 10, 2008	19.26	19.43	18.51	18.74	761,720	-0.32(-1.67%)
Nov 07, 2008	18.91	19.18	18.64	19.05	696,247	+0.18(+0.97%)
Nov 06, 2008	18.54	19.22	18.54	18.87	1,613,432	+0.29(+1.58%)
Nov 05, 2008	19.07	19.35	18.32	18.58	1,901,064	-0.69(-3.56%)
Nov 04, 2008	20.43	20.50	19.02	19.27	1,898,841	-0.89(-4.40%)

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.