Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	15.95	16.24	15.00	15.22	0	-0.50(-3.20%)
Jan 29, 2009	17.08	17.08	15.58	15.73	2,829,910	-1.63(-9.41%)
Jan 28, 2009	16.32	17.44	16.00	17.36	2,989,035	+1.53(+9.67%)
Jan 27, 2009	15.53	16.22	15.50	15.83	1,524,967	+0.18(+1.14%)
Jan 26, 2009	15.82	16.07	15.28	15.65	1,470,530	-0.22(-1.38%)
Jan 23, 2009	14.50	15.93	14.50	15.87	2,128,927	+0.67(+4.41%)
Jan 22, 2009	15.80	16.13	14.94	15.20	2,828,452	-0.87(-5.43%)
Jan 21, 2009	14.77	16.08	14.22	16.07	3,485,765	+1.68(+11.68%)
Jan 20, 2009	16.17	16.23	14.22	14.39	3,124,838	-1.96(-11.97%)
Jan 16, 2009	16.39	16.63	15.22	16.35	0	+0.69(+4.43%)
Jan 15, 2009	15.10	16.25	14.29	15.66	2,544,246	+0.44(+2.92%)
Jan 14, 2009	15.69	15.92	15.09	15.21	2,173,513	-0.87(-5.39%)
Jan 13, 2009	15.82	16.36	15.56	16.08	2,158,399	+0.24(+1.49%)
Jan 12, 2009	16.72	16.83	15.56	15.84	1,908,966	-0.90(-5.38%)
Jan 09, 2009	17.64	17.71	16.73	16.74	1,563,161	-0.82(-4.67%)
Jan 08, 2009	18.08	18.09	17.36	17.56	1,980,226	-0.08(-0.46%)
Jan 07, 2009	17.48	18.30	17.20	17.64	2,331,023	-0.05(-0.26%)
Jan 06, 2009	17.12	17.89	16.75	17.69	2,514,261	+0.70(+4.11%)
Jan 05, 2009	17.40	17.40	16.80	16.99	2,578,410	-0.23(-1.31%)
Jan 02, 2009	18.17	18.24	17.15	17.22	0	-0.88(-4.88%)
Jan 01, 2009	17.35	18.20	17.34	18.10	0	+0.00(+0.00%)
Dec 31, 2008	17.35	18.20	17.34	18.10	2,444,167	+0.69(+3.98%)
Dec 30, 2008	16.68	17.45	16.68	17.41	1,434,282	+0.96(+5.83%)
Dec 29, 2008	17.64	17.64	16.14	16.45	1,497,333	-1.35(-7.56%)
Dec 26, 2008	17.53	17.84	17.13	17.79	0	+0.17(+0.98%)
Dec 24, 2008	17.38	17.66	17.11	17.62	402,165	+0.22(+1.26%)
Dec 23, 2008	17.91	18.28	17.29	17.40	1,775,897	-0.60(-3.34%)
Dec 22, 2008	18.55	19.08	17.13	18.00	3,151,373	-0.53(-2.87%)
Dec 19, 2008	17.60	18.74	17.19	18.53	2,349,531	+0.92(+5.25%)
Dec 18, 2008	18.60	19.04	17.06	17.61	4,952,136	-0.82(-4.45%)
Dec 17, 2008	16.56	19.35	16.14	18.43	3,704,809	+1.24(+7.22%)
Dec 16, 2008	15.92	17.23	15.59	17.19	4,783,514	+1.61(+10.30%)
Dec 15, 2008	16.58	16.58	15.02	15.58	2,180,823	-0.92(-5.60%)
Dec 12, 2008	14.23	16.60	14.17	16.51	0	+1.84(+12.56%)
Dec 11, 2008	17.35	17.40	14.22	14.66	4,054,129	-2.97(-16.86%)
Dec 10, 2008	17.35	17.90	16.57	17.64	3,754,522	+0.77(+4.59%)
Dec 09, 2008	18.27	18.85	16.63	16.86	3,538,132	-1.60(-8.66%)
Dec 08, 2008	17.32	18.60	16.41	18.46	4,051,946	+1.69(+10.05%)
Dec 05, 2008	14.13	16.78	14.13	16.78	0	+2.13(+14.51%)
Dec 04, 2008	14.90	16.05	14.24	14.65	2,789,403	-0.59(-3.87%)
Dec 03, 2008	13.91	15.51	13.43	15.24	2,957,132	+0.87(+6.07%)
Dec 02, 2008	13.04	14.59	13.01	14.37	5,279,349	+1.42(+10.92%)
Dec 01, 2008	15.03	15.03	12.84	12.95	3,777,125	-2.33(-15.26%)
Nov 28, 2008	14.98	15.62	14.80	15.29	1,353,884	-0.18(-1.19%)
Nov 26, 2008	14.17	15.59	13.65	15.47	2,347,392	+1.14(+7.94%)
Nov 25, 2008	13.34	14.53	12.98	14.33	3,563,069	+1.31(+10.07%)
Nov 24, 2008	11.29	13.24	10.94	13.02	4,569,601	+1.96(+17.69%)
Nov 21, 2008	10.96	11.48	9.738	11.07	4,553,376	+0.12(+1.06%)
Nov 20, 2008	12.42	12.65	10.44	10.95	4,551,013	-1.57(-12.51%)
Nov 19, 2008	14.14	14.24	12.22	12.52	2,809,794	-1.73(-12.16%)
Nov 18, 2008	14.86	15.04	13.51	14.25	2,048,972	-0.55(-3.71%)
Nov 17, 2008	15.40	15.64	14.62	14.80	1,823,888	-0.59(-3.87%)
Nov 14, 2008	17.32	17.32	15.34	15.39	0	-2.10(-11.99%)
Nov 13, 2008	16.07	17.49	15.27	17.49	2,765,709	+1.63(+10.31%)
Nov 12, 2008	16.34	16.58	15.75	15.85	1,568,580	-0.97(-5.77%)
Nov 11, 2008	17.03	17.91	16.58	16.82	1,928,781	-0.75(-4.24%)
Nov 10, 2008	19.50	19.51	17.21	17.57	1,348,374	-1.66(-8.62%)
Nov 07, 2008	17.80	19.23	17.25	19.23	0	+1.55(+8.76%)
Nov 06, 2008	18.31	18.59	17.48	17.68	1,630,854	-0.59(-3.26%)
Nov 05, 2008	20.01	20.08	18.15	18.27	2,644,397	-2.05(-10.09%)
Nov 04, 2008	19.06	20.40	18.55	20.32	1,577,094	+1.02(+5.30%)

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.