Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	17.46	17.46	16.17	16.98	0	-0.45(-2.61%)
Jan 29, 2009	17.80	18.15	17.21	17.43	1,805,864	-0.78(-4.29%)
Jan 28, 2009	17.48	18.74	17.42	18.22	2,992,208	+1.32(+7.84%)
Jan 27, 2009	16.32	17.55	16.32	16.89	2,492,742	+0.68(+4.18%)
Jan 26, 2009	14.77	16.88	14.77	16.21	2,888,597	+0.39(+2.47%)
Jan 23, 2009	15.30	16.37	15.30	15.82	3,452,994	-0.10(-0.65%)
Jan 22, 2009	16.70	17.16	15.52	15.93	4,605,748	-1.19(-6.95%)
Jan 21, 2009	16.04	17.23	15.81	17.11	4,419,110	+1.47(+9.38%)
Jan 20, 2009	16.47	16.67	15.34	15.65	2,926,401	-1.08(-6.44%)
Jan 16, 2009	17.11	17.47	15.97	16.72	3,301,980	+0.18(+1.11%)
Jan 15, 2009	16.72	16.87	15.61	16.54	3,611,961	-0.21(-1.24%)
Jan 14, 2009	17.75	17.80	16.40	16.75	4,503,517	-1.55(-8.46%)
Jan 13, 2009	17.79	18.47	17.54	18.30	3,034,318	+0.40(+2.23%)
Jan 12, 2009	20.16	20.33	17.48	17.90	3,992,058	-2.39(-11.76%)
Jan 09, 2009	20.43	20.55	19.39	20.28	2,980,444	-0.81(-3.86%)
Jan 08, 2009	20.59	21.29	20.50	21.10	2,262,706	+0.51(+2.48%)
Jan 07, 2009	22.24	22.29	20.36	20.59	2,367,762	-1.86(-8.28%)
Jan 06, 2009	22.05	22.90	21.28	22.44	2,785,058	+1.22(+5.75%)
Jan 05, 2009	20.53	22.09	20.26	21.22	2,801,558	+0.49(+2.35%)
Jan 02, 2009	19.02	20.98	18.91	20.74	0	+1.92(+10.17%)
Jan 01, 2009	19.01	19.24	18.72	18.82	0	+0.00(+0.00%)
Dec 31, 2008	19.01	19.24	18.72	18.82	2,043,458	-0.08(-0.42%)
Dec 30, 2008	19.18	19.51	18.36	18.90	1,593,063	+0.18(+0.98%)
Dec 29, 2008	19.32	19.32	18.12	18.72	1,587,205	-0.14(-0.72%)
Dec 26, 2008	18.41	18.87	18.15	18.85	655,706	+0.46(+2.52%)
Dec 24, 2008	18.13	18.48	17.76	18.39	563,466	+0.26(+1.41%)
Dec 23, 2008	18.34	18.85	17.99	18.14	1,156,000	+0.02(+0.13%)
Dec 22, 2008	18.81	19.17	17.51	18.11	1,537,319	-0.65(-3.45%)
Dec 19, 2008	18.74	19.79	18.30	18.76	2,531,193	-0.07(-0.38%)
Dec 18, 2008	19.87	20.59	18.47	18.83	3,399,124	-0.84(-4.26%)
Dec 17, 2008	17.87	20.86	17.87	19.67	5,832,843	+1.65(+9.17%)
Dec 16, 2008	17.55	18.72	17.08	18.02	3,266,581	+0.89(+5.17%)
Dec 15, 2008	17.86	18.47	16.97	17.13	2,704,427	-1.09(-5.96%)
Dec 12, 2008	17.00	18.38	16.88	18.22	0	+0.82(+4.72%)
Dec 11, 2008	18.36	18.72	17.13	17.39	3,926,503	-1.21(-6.52%)
Dec 10, 2008	18.07	19.07	17.76	18.61	2,858,224	+0.68(+3.78%)
Dec 09, 2008	16.96	18.71	16.52	17.93	4,521,953	+0.72(+4.17%)
Dec 08, 2008	16.56	17.60	16.32	17.21	4,373,530	+1.09(+6.78%)
Dec 05, 2008	15.43	16.14	14.15	16.12	0	+0.68(+4.39%)
Dec 04, 2008	16.88	17.36	15.11	15.44	3,409,064	-1.65(-9.66%)
Dec 03, 2008	16.96	17.72	16.24	17.09	3,582,109	+0.15(+0.89%)
Dec 02, 2008	16.29	17.16	16.08	16.94	5,848,172	+0.90(+5.62%)
Dec 01, 2008	19.19	19.19	15.95	16.04	3,188,932	-3.61(-18.36%)
Nov 28, 2008	18.95	19.71	17.92	19.64	1,203,071	+0.58(+3.06%)
Nov 26, 2008	17.90	19.13	16.29	19.06	4,703,674	-0.34(-1.73%)
Nov 25, 2008	19.85	20.41	18.01	19.40	3,055,694	-0.09(-0.45%)
Nov 24, 2008	19.33	20.66	18.82	19.48	3,338,103	+0.41(+2.18%)
Nov 21, 2008	16.87	19.07	16.76	19.07	3,531,778	+2.65(+16.13%)
Nov 20, 2008	17.56	18.40	16.16	16.42	4,819,423	-2.31(-12.35%)
Nov 19, 2008	21.14	21.52	18.51	18.73	3,018,218	-2.31(-10.99%)
Nov 18, 2008	21.69	22.03	20.07	21.05	2,890,025	-0.57(-2.66%)
Nov 17, 2008	21.14	22.29	21.01	21.62	4,279,387	-0.40(-1.81%)
Nov 14, 2008	22.46	23.36	21.90	22.02	0	-0.88(-3.83%)
Nov 13, 2008	20.08	22.90	19.52	22.90	3,835,792	+3.19(+16.19%)
Nov 12, 2008	20.35	20.68	19.38	19.71	3,072,692	-1.26(-6.01%)
Nov 11, 2008	22.73	23.27	20.46	20.97	3,549,534	-2.15(-9.32%)
Nov 10, 2008	23.12	23.85	22.64	23.12	2,949,134	+0.73(+3.28%)
Nov 07, 2008	22.19	22.73	21.62	22.39	1,817,052	+0.44(+2.00%)
Nov 06, 2008	23.63	23.85	21.77	21.95	2,501,034	-1.82(-7.65%)
Nov 05, 2008	25.40	26.04	23.65	23.77	2,963,244	-1.67(-6.56%)
Nov 04, 2008	25.43	26.28	24.86	25.44	3,248,661	+1.21(+5.01%)

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.