Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	17.83	17.96	17.27	17.37	0	-0.44(-2.46%)
Jan 29, 2009	17.66	17.97	17.57	17.80	1,511,126	-0.15(-0.86%)
Jan 28, 2009	17.82	18.08	17.73	17.96	1,537,320	+0.26(+1.48%)
Jan 27, 2009	17.59	18.09	17.25	17.70	1,586,088	-0.08(-0.43%)
Jan 26, 2009	17.86	18.15	17.55	17.77	1,229,035	-0.02(-0.09%)
Jan 23, 2009	17.37	18.07	17.23	17.79	1,543,364	+0.05(+0.26%)
Jan 22, 2009	17.47	18.07	17.36	17.74	1,839,885	-0.03(-0.17%)
Jan 21, 2009	17.17	17.79	17.00	17.77	1,681,459	+0.77(+4.52%)
Jan 20, 2009	17.80	17.95	16.96	17.00	2,196,509	-0.95(-5.31%)
Jan 16, 2009	17.87	18.03	17.49	17.96	1,721,444	+0.18(+1.04%)
Jan 15, 2009	17.12	18.00	16.98	17.77	2,145,215	+0.61(+3.54%)
Jan 14, 2009	17.33	17.68	17.04	17.16	1,294,732	-0.69(-3.88%)
Jan 13, 2009	17.92	18.13	17.56	17.86	2,102,175	+0.02(+0.13%)
Jan 12, 2009	18.00	18.25	17.69	17.83	1,181,185	-0.33(-1.82%)
Jan 09, 2009	18.55	19.03	18.10	18.17	1,656,321	-0.55(-2.96%)
Jan 08, 2009	18.03	19.19	18.03	18.72	4,323,255	-1.03(-5.22%)
Jan 07, 2009	19.93	20.21	19.69	19.75	1,998,164	-0.28(-1.38%)
Jan 06, 2009	19.43	20.21	19.37	20.03	3,032,777	+0.85(+4.41%)
Jan 05, 2009	18.92	19.29	18.60	19.18	2,421,560	+0.23(+1.22%)
Jan 02, 2009	18.51	19.08	18.29	18.95	0	+0.73(+4.01%)
Jan 01, 2009	18.23	18.59	18.14	18.22	0	+0.00(+0.00%)
Dec 31, 2008	18.23	18.59	18.14	18.22	2,139,667	-0.02(-0.08%)
Dec 30, 2008	18.31	18.31	17.75	18.23	2,273,307	+0.15(+0.85%)
Dec 29, 2008	18.47	18.64	17.90	18.08	1,906,238	-0.58(-3.09%)
Dec 26, 2008	18.61	18.78	18.40	18.66	472,955	-0.02(-0.08%)
Dec 24, 2008	18.61	18.84	18.47	18.67	542,779	+0.05(+0.29%)
Dec 23, 2008	19.31	19.32	18.59	18.62	994,561	-0.51(-2.65%)
Dec 22, 2008	19.40	19.44	18.77	19.13	1,174,876	-0.29(-1.51%)
Dec 19, 2008	19.66	20.07	19.35	19.42	1,956,470	-0.10(-0.51%)
Dec 18, 2008	20.07	20.13	19.36	19.52	845,226	-0.48(-2.39%)
Dec 17, 2008	19.81	20.20	19.64	20.00	1,025,594	-0.10(-0.50%)
Dec 16, 2008	19.73	20.13	19.28	20.10	1,568,208	+0.84(+4.35%)
Dec 15, 2008	19.33	19.53	18.98	19.26	1,268,804	-0.01(-0.04%)
Dec 12, 2008	18.61	19.57	18.55	19.27	0	+0.15(+0.81%)
Dec 11, 2008	20.06	20.30	18.88	19.11	1,440,379	-0.98(-4.90%)
Dec 10, 2008	19.72	20.32	19.60	20.10	1,423,301	+0.55(+2.79%)
Dec 09, 2008	19.77	20.24	19.48	19.55	1,173,587	-0.40(-2.00%)
Dec 08, 2008	20.51	20.71	19.66	19.95	1,769,176	-0.13(-0.65%)
Dec 05, 2008	19.17	20.08	18.20	20.08	1,668,802	+0.68(+3.49%)
Dec 04, 2008	19.74	19.97	19.03	19.40	1,297,742	-0.60(-3.00%)
Dec 03, 2008	19.27	20.07	19.06	20.00	1,737,063	+0.26(+1.33%)
Dec 02, 2008	19.15	19.81	18.79	19.74	1,548,807	+0.92(+4.91%)
Dec 01, 2008	20.30	20.52	18.82	18.82	1,788,941	-1.97(-9.47%)
Nov 28, 2008	20.54	20.79	20.19	20.79	656,708	+0.33(+1.62%)
Nov 26, 2008	19.69	20.54	19.37	20.46	1,124,942	+0.45(+2.23%)
Nov 25, 2008	20.23	20.44	19.11	20.01	1,539,867	+0.16(+0.81%)
Nov 24, 2008	19.10	20.22	18.78	19.85	2,009,417	+1.05(+5.56%)
Nov 21, 2008	17.55	18.82	17.28	18.80	2,204,919	+1.57(+9.11%)
Nov 20, 2008	17.33	18.71	17.07	17.23	2,704,991	+0.03(+0.18%)
Nov 19, 2008	18.22	18.62	17.20	17.20	1,199,859	-1.03(-5.65%)
Nov 18, 2008	18.26	18.50	17.69	18.23	1,208,462	-0.07(-0.38%)
Nov 17, 2008	18.40	18.91	18.23	18.30	1,278,851	-0.30(-1.61%)
Nov 14, 2008	19.03	19.43	18.44	18.60	0	-0.85(-4.39%)
Nov 13, 2008	17.74	19.46	17.47	19.46	1,939,810	+1.82(+10.34%)
Nov 12, 2008	17.97	18.15	17.48	17.63	1,207,164	-0.72(-3.94%)
Nov 11, 2008	18.17	18.68	17.95	18.36	1,353,224	-0.02(-0.08%)
Nov 10, 2008	18.83	19.01	17.92	18.37	1,169,482	-0.14(-0.75%)
Nov 07, 2008	18.02	18.55	17.78	18.51	1,363,393	+0.62(+3.48%)
Nov 06, 2008	18.57	18.97	17.73	17.89	1,617,239	-0.76(-4.08%)
Nov 05, 2008	19.16	19.62	18.60	18.65	1,150,344	-0.88(-4.49%)
Nov 04, 2008	19.55	19.90	19.26	19.53	1,568,910	+0.38(+2.01%)

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.