Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	14.74	14.93	14.04	14.14	0	-0.48(-3.28%)
Jan 29, 2009	14.88	15.14	14.59	14.62	741,843	-0.52(-3.46%)
Jan 28, 2009	14.43	15.19	14.31	15.15	816,701	+0.98(+6.92%)
Jan 27, 2009	14.21	14.45	14.01	14.17	473,122	-0.03(-0.20%)
Jan 26, 2009	14.57	15.00	13.93	14.20	557,130	-0.22(-1.51%)
Jan 23, 2009	13.59	14.49	13.59	14.41	1,078,160	+0.36(+2.53%)
Jan 22, 2009	13.78	14.54	13.58	14.06	1,229,442	-0.12(-0.83%)
Jan 21, 2009	13.51	14.23	13.25	14.18	1,840,676	+0.93(+7.01%)
Jan 20, 2009	15.15	15.15	13.18	13.25	1,884,436	-2.19(-14.17%)
Jan 16, 2009	15.31	15.61	14.81	15.43	0	+0.30(+1.97%)
Jan 15, 2009	15.14	15.53	14.05	15.14	2,034,853	-0.01(-0.08%)
Jan 14, 2009	15.40	15.52	14.89	15.15	1,549,697	-0.66(-4.16%)
Jan 13, 2009	15.37	16.06	15.24	15.81	1,153,045	+0.27(+1.77%)
Jan 12, 2009	16.01	16.06	15.37	15.53	1,425,336	-0.52(-3.27%)
Jan 09, 2009	16.35	16.55	15.85	16.06	2,133,587	-0.75(-4.49%)
Jan 08, 2009	17.22	17.22	16.62	16.81	1,254,410	-0.40(-2.30%)
Jan 07, 2009	18.51	18.51	16.99	17.21	1,410,414	-1.91(-9.97%)
Jan 06, 2009	19.08	19.54	18.68	19.11	1,409,901	+0.17(+0.87%)
Jan 05, 2009	18.62	19.10	18.32	18.95	1,056,470	+0.50(+2.71%)
Jan 02, 2009	18.50	18.82	18.24	18.45	0	-0.06(-0.33%)
Jan 01, 2009	18.26	19.06	18.25	18.51	0	+0.00(+0.00%)
Dec 31, 2008	18.26	19.06	18.25	18.51	1,196,662	+0.18(+0.99%)
Dec 30, 2008	17.22	18.33	17.07	18.32	889,337	+1.20(+7.02%)
Dec 29, 2008	17.26	17.36	16.90	17.12	675,577	-0.05(-0.28%)
Dec 26, 2008	17.12	17.32	16.96	17.17	527,387	+0.19(+1.14%)
Dec 24, 2008	17.27	17.32	16.86	16.98	251,521	-0.40(-2.32%)
Dec 23, 2008	18.43	18.55	17.10	17.38	776,231	-0.98(-5.32%)
Dec 22, 2008	18.85	19.00	17.63	18.36	736,127	-0.34(-1.81%)
Dec 19, 2008	18.05	19.23	17.99	18.70	1,747,906	+1.00(+5.63%)
Dec 18, 2008	18.72	19.13	17.62	17.70	984,909	-0.93(-4.98%)
Dec 17, 2008	18.14	18.87	17.80	18.63	863,989	+0.31(+1.67%)
Dec 16, 2008	17.15	18.72	16.98	18.32	1,618,825	+1.51(+8.95%)
Dec 15, 2008	17.03	17.06	16.42	16.82	837,046	-0.09(-0.55%)
Dec 12, 2008	16.02	17.03	16.02	16.91	619,833	+0.37(+2.22%)
Dec 11, 2008	16.88	17.40	16.43	16.54	706,635	-0.49(-2.89%)
Dec 10, 2008	16.71	17.14	16.61	17.03	930,557	+0.51(+3.08%)
Dec 09, 2008	17.01	17.43	16.10	16.52	817,291	-0.71(-4.14%)
Dec 08, 2008	17.75	18.26	17.09	17.24	748,406	-0.27(-1.52%)
Dec 05, 2008	16.25	17.55	15.80	17.51	703,454	+0.91(+5.50%)
Dec 04, 2008	16.46	17.46	16.23	16.59	997,175	-0.00(-0.02%)
Dec 03, 2008	15.95	16.77	15.10	16.60	791,577	+0.92(+5.84%)
Dec 02, 2008	15.98	15.98	14.86	15.68	815,953	+0.13(+0.80%)
Dec 01, 2008	16.81	16.99	15.51	15.56	1,080,449	-1.80(-10.39%)
Nov 28, 2008	17.15	17.36	16.74	17.36	256,256	+0.05(+0.30%)
Nov 26, 2008	15.66	17.49	15.64	17.31	711,729	+1.11(+6.88%)
Nov 25, 2008	15.35	16.32	15.05	16.19	1,111,693	+1.19(+7.97%)
Nov 24, 2008	14.14	15.32	13.85	15.00	1,268,832	+1.32(+9.68%)
Nov 21, 2008	12.98	13.71	12.28	13.68	1,030,272	+1.03(+8.17%)
Nov 20, 2008	13.47	13.69	12.36	12.64	1,322,956	-0.88(-6.54%)
Nov 19, 2008	14.63	14.80	13.49	13.53	700,206	-1.33(-8.94%)
Nov 18, 2008	15.48	15.73	14.28	14.85	970,431	-0.49(-3.21%)
Nov 17, 2008	15.66	15.85	15.22	15.35	1,182,828	-0.34(-2.19%)
Nov 14, 2008	16.77	17.07	15.69	15.69	0	-1.41(-8.26%)
Nov 13, 2008	17.42	17.42	16.44	17.10	1,932,790	-0.25(-1.42%)
Nov 12, 2008	16.87	17.63	16.87	17.35	938,991	+0.13(+0.77%)
Nov 11, 2008	17.14	17.54	16.84	17.21	1,009,382	-0.14(-0.81%)
Nov 10, 2008	18.42	18.53	17.19	17.36	661,393	-0.87(-4.78%)
Nov 07, 2008	18.15	18.39	17.55	18.23	629,765	+0.26(+1.46%)
Nov 06, 2008	17.86	18.42	17.60	17.97	902,393	-0.13(-0.71%)
Nov 05, 2008	18.32	18.97	17.93	18.09	691,205	-0.45(-2.44%)
Nov 04, 2008	17.34	18.80	17.34	18.55	1,276,869	+1.59(+9.35%)

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.