Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	17.48	17.67	15.66	16.81	147,194	-0.56(-3.24%)
Jan 29, 2009	18.25	18.25	17.16	17.37	141,534	-1.13(-6.13%)
Jan 28, 2009	18.11	18.69	17.98	18.50	102,825	+0.60(+3.37%)
Jan 27, 2009	17.78	18.21	17.66	17.90	113,007	+0.13(+0.72%)
Jan 26, 2009	17.84	18.51	17.43	17.77	103,028	-0.09(-0.50%)
Jan 23, 2009	17.81	18.20	17.39	17.86	159,001	-0.13(-0.72%)
Jan 22, 2009	18.42	18.67	17.84	17.99	146,230	-0.85(-4.53%)
Jan 21, 2009	18.12	18.93	18.12	18.84	313,160	+0.68(+3.72%)
Jan 20, 2009	19.04	19.24	18.12	18.17	147,031	-1.06(-5.53%)
Jan 16, 2009	19.14	19.31	18.42	19.23	170,487	+0.19(+0.97%)
Jan 15, 2009	18.71	19.09	18.26	19.04	187,806	+0.33(+1.76%)
Jan 14, 2009	19.33	19.66	18.63	18.71	172,518	-0.78(-4.01%)
Jan 13, 2009	19.87	20.28	19.33	19.49	212,811	-0.20(-1.02%)
Jan 12, 2009	19.87	20.15	19.48	19.70	177,751	-0.31(-1.53%)
Jan 09, 2009	20.78	21.12	19.87	20.00	193,591	-0.90(-4.31%)
Jan 08, 2009	21.10	21.30	20.35	20.90	193,692	-0.12(-0.57%)
Jan 07, 2009	21.51	21.80	20.79	21.02	123,734	-0.68(-3.15%)
Jan 06, 2009	21.26	21.84	21.17	21.71	159,381	+0.58(+2.74%)
Jan 05, 2009	22.59	22.59	20.65	21.13	427,012	-1.52(-6.72%)
Jan 02, 2009	22.44	23.00	22.21	22.65	188,313	-0.06(-0.25%)
Dec 31, 2008	22.23	23.10	22.16	22.71	343,064	+0.56(+2.51%)
Dec 30, 2008	21.59	22.15	21.47	22.15	229,476	+0.82(+3.85%)
Dec 29, 2008	20.85	21.48	20.19	21.33	209,874	+0.55(+2.63%)
Dec 26, 2008	20.52	20.85	20.32	20.78	68,661	+0.43(+2.10%)
Dec 24, 2008	20.22	20.48	19.99	20.36	123,563	+0.01(+0.04%)
Dec 23, 2008	20.05	20.71	20.02	20.35	157,625	+0.56(+2.81%)
Dec 22, 2008	20.22	20.62	19.40	19.79	367,159	-0.47(-2.34%)
Dec 19, 2008	20.30	20.91	19.91	20.27	620,493	+0.30(+1.49%)
Dec 18, 2008	19.41	20.14	18.75	19.97	1,612,025	+0.66(+3.42%)
Dec 17, 2008	18.57	19.43	18.17	19.31	211,956	+0.64(+3.40%)
Dec 16, 2008	18.11	18.89	17.98	18.67	190,198	+0.80(+4.50%)
Dec 15, 2008	18.05	18.05	17.33	17.87	197,919	-0.16(-0.89%)
Dec 12, 2008	16.90	18.21	16.74	18.03	356,109	+2.17(+13.71%)
Dec 11, 2008	16.40	16.65	15.73	15.86	145,581	-0.76(-4.55%)
Dec 10, 2008	16.66	17.21	16.42	16.61	224,766	+0.88(+5.58%)
Dec 09, 2008	17.10	17.44	15.63	15.74	168,847	-1.56(-9.03%)
Dec 08, 2008	16.98	17.67	16.84	17.30	185,136	+0.59(+3.52%)
Dec 05, 2008	16.52	16.90	16.10	16.71	147,511	-0.10(-0.62%)
Dec 04, 2008	16.79	17.34	16.48	16.81	121,030	-0.22(-1.28%)
Dec 03, 2008	16.57	17.12	16.27	17.03	180,250	+0.45(+2.72%)
Dec 02, 2008	16.73	16.90	16.30	16.58	165,057	+0.23(+1.38%)
Dec 01, 2008	17.98	17.98	16.26	16.36	243,123	-2.09(-11.34%)
Nov 28, 2008	17.98	18.47	17.88	18.45	75,615	+0.18(+0.97%)
Nov 26, 2008	18.13	18.57	17.72	18.27	227,738	-0.31(-1.69%)
Nov 25, 2008	20.24	20.24	18.18	18.58	143,261	-0.53(-2.78%)
Nov 24, 2008	18.11	19.27	17.26	19.12	127,770	+1.17(+6.50%)
Nov 21, 2008	17.83	18.06	16.34	17.95	225,025	+0.35(+2.01%)
Nov 20, 2008	18.37	18.91	17.55	17.59	123,250	-0.86(-4.67%)
Nov 19, 2008	19.28	19.29	18.21	18.46	123,063	-0.87(-4.50%)
Nov 18, 2008	19.33	20.00	18.74	19.33	118,000	+0.29(+1.52%)
Nov 17, 2008	18.98	19.88	18.95	19.04	97,517	-0.12(-0.63%)
Nov 14, 2008	20.32	20.49	18.93	19.16	189,693	-1.41(-6.85%)
Nov 13, 2008	20.23	20.85	19.21	20.56	172,283	+0.48(+2.41%)
Nov 12, 2008	20.24	21.22	19.99	20.08	100,087	-0.37(-1.81%)
Nov 11, 2008	20.87	21.41	20.45	20.45	105,681	-0.47(-2.27%)
Nov 10, 2008	21.33	21.76	20.73	20.93	78,972	-0.40(-1.89%)
Nov 07, 2008	21.55	21.72	20.84	21.33	68,740	-0.03(-0.15%)
Nov 06, 2008	21.73	22.53	21.33	21.36	137,272	-0.58(-2.64%)
Nov 05, 2008	22.08	22.52	21.75	21.94	148,233	-0.39(-1.77%)
Nov 04, 2008	23.34	23.34	22.14	22.34	173,573	-0.71(-3.07%)

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.