Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	15.64	16.06	15.54	15.92	1,178,037	+0.30(+1.93%)
Jan 29, 2009	15.55	15.79	15.32	15.62	699,804	-0.03(-0.21%)
Jan 28, 2009	15.60	15.76	14.85	15.65	896,006	+0.34(+2.24%)
Jan 27, 2009	14.93	15.65	14.93	15.31	496,392	+0.47(+3.16%)
Jan 26, 2009	14.92	15.60	14.73	14.84	1,528,291	-0.16(-1.06%)
Jan 23, 2009	14.37	15.06	14.24	15.00	1,471,748	+0.53(+3.65%)
Jan 22, 2009	14.74	14.78	14.27	14.47	726,900	-0.27(-1.82%)
Jan 21, 2009	14.54	14.86	14.54	14.74	967,436	+0.28(+1.91%)
Jan 20, 2009	14.69	14.93	14.47	14.47	787,454	-0.23(-1.54%)
Jan 16, 2009	14.86	15.16	14.54	14.69	1,924,788	+0.11(+0.75%)
Jan 15, 2009	14.26	14.79	13.91	14.58	1,790,663	+0.29(+2.05%)
Jan 14, 2009	15.09	15.16	14.21	14.29	1,792,022	-1.02(-6.67%)
Jan 13, 2009	14.87	15.66	14.78	15.31	1,087,429	+0.20(+1.33%)
Jan 12, 2009	15.50	15.91	14.90	15.11	1,116,599	-0.44(-2.85%)
Jan 09, 2009	15.69	16.07	15.48	15.55	1,562,013	-0.32(-2.01%)
Jan 08, 2009	15.86	16.17	15.35	15.87	2,336,353	+0.11(+0.69%)
Jan 07, 2009	16.59	16.70	15.65	15.76	2,124,501	-1.01(-6.04%)
Jan 06, 2009	17.30	17.50	16.59	16.78	2,044,797	-0.55(-3.19%)
Jan 05, 2009	18.74	18.74	17.05	17.33	3,074,350	-1.75(-9.17%)
Jan 02, 2009	18.63	19.20	18.54	19.08	692,469	+0.57(+3.08%)
Dec 31, 2008	18.43	18.79	18.39	18.51	448,230	+0.00(+0.00%)
Dec 30, 2008	18.02	18.51	18.02	18.51	786,199	+0.50(+2.79%)
Dec 29, 2008	17.46	18.03	16.98	18.01	404,186	+0.65(+3.76%)
Dec 26, 2008	17.50	17.53	17.21	17.36	88,317	-0.03(-0.19%)
Dec 24, 2008	17.54	17.54	17.05	17.39	226,745	-0.08(-0.43%)
Dec 23, 2008	17.48	17.73	17.16	17.46	834,723	+0.04(+0.24%)
Dec 22, 2008	17.56	17.59	17.09	17.42	475,347	-0.18(-1.05%)
Dec 19, 2008	17.69	17.91	17.43	17.61	910,063	+0.08(+0.48%)
Dec 18, 2008	17.95	18.41	17.41	17.52	1,354,815	-0.54(-2.97%)
Dec 17, 2008	17.38	18.32	17.05	18.06	1,544,149	+0.61(+3.50%)
Dec 16, 2008	16.46	17.81	16.46	17.45	1,096,513	+1.11(+6.82%)
Dec 15, 2008	16.35	16.70	16.18	16.33	662,670	+0.01(+0.05%)
Dec 12, 2008	16.09	16.59	15.93	16.33	652,894	+0.04(+0.26%)
Dec 11, 2008	16.79	17.20	16.04	16.28	772,478	-0.64(-3.76%)
Dec 10, 2008	16.60	17.05	16.43	16.92	531,228	+0.49(+3.01%)
Dec 09, 2008	16.53	16.95	16.25	16.43	738,769	-0.15(-0.91%)
Dec 08, 2008	15.97	16.86	15.92	16.58	1,326,505	+0.79(+4.99%)
Dec 05, 2008	15.40	16.17	15.29	15.79	976,746	+0.20(+1.29%)
Dec 04, 2008	15.67	16.52	15.33	15.59	1,118,545	-0.38(-2.36%)
Dec 03, 2008	15.46	16.07	14.52	15.96	1,060,711	+1.09(+7.32%)
Dec 02, 2008	15.24	15.45	14.62	14.88	1,321,750	-0.05(-0.34%)
Dec 01, 2008	15.32	15.40	14.67	14.93	1,198,576	-0.49(-3.15%)
Nov 28, 2008	15.71	16.01	14.86	15.41	447,228	-0.55(-3.46%)
Nov 26, 2008	14.41	16.03	14.41	15.96	1,037,409	+1.32(+8.98%)
Nov 25, 2008	15.25	15.39	14.18	14.65	1,383,658	-0.44(-2.89%)
Nov 24, 2008	13.87	15.35	13.74	15.09	1,645,801	+1.77(+13.27%)
Nov 21, 2008	13.44	13.86	12.69	13.32	1,512,224	+0.02(+0.13%)
Nov 20, 2008	12.78	13.92	12.56	13.30	1,499,122	+0.17(+1.28%)
Nov 19, 2008	15.14	15.24	12.82	13.13	2,294,483	-2.13(-13.94%)
Nov 18, 2008	15.90	15.96	14.75	15.26	1,304,174	-0.67(-4.21%)
Nov 17, 2008	16.33	16.58	15.62	15.93	967,179	-0.53(-3.21%)
Nov 14, 2008	17.02	17.15	16.13	16.46	1,685,850	-0.23(-1.40%)
Nov 13, 2008	16.42	17.45	15.65	16.69	2,287,725	+0.13(+0.81%)
Nov 12, 2008	17.56	18.00	16.36	16.56	978,234	-1.01(-5.72%)
Nov 11, 2008	18.43	18.63	17.40	17.56	1,569,312	-0.64(-3.54%)
Nov 10, 2008	18.65	18.84	18.01	18.21	692,103	+0.02(+0.09%)
Nov 07, 2008	17.64	18.47	17.64	18.19	659,384	+0.32(+1.78%)
Nov 06, 2008	18.24	18.58	17.59	17.87	704,223	-0.59(-3.22%)
Nov 05, 2008	19.11	19.14	18.44	18.47	955,978	-0.64(-3.37%)
Nov 04, 2008	19.27	19.47	18.94	19.11	676,324	+0.08(+0.40%)

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.