Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	15.73	16.10	15.39	15.42	0	-0.22(-1.38%)
Jan 29, 2009	15.46	15.73	15.44	15.63	333,836	+0.08(+0.52%)
Jan 28, 2009	15.49	15.75	15.33	15.55	356,428	+0.20(+1.28%)
Jan 27, 2009	15.57	15.58	15.28	15.36	490,063	-0.17(-1.08%)
Jan 26, 2009	15.46	15.86	15.46	15.52	529,496	+0.15(+0.98%)
Jan 23, 2009	15.03	15.51	15.03	15.37	485,464	+0.16(+1.06%)
Jan 22, 2009	15.55	15.55	15.06	15.21	406,121	-0.40(-2.54%)
Jan 21, 2009	15.62	15.71	15.15	15.61	659,533	+0.33(+2.19%)
Jan 20, 2009	16.17	16.17	15.25	15.27	665,360	-0.53(-3.34%)
Jan 16, 2009	16.10	16.16	15.59	15.80	0	+0.08(+0.53%)
Jan 15, 2009	15.41	15.72	14.82	15.72	998,365	+0.34(+2.23%)
Jan 14, 2009	15.75	15.81	15.25	15.37	640,076	-0.39(-2.47%)
Jan 13, 2009	15.35	15.83	15.20	15.76	504,468	+0.42(+2.72%)
Jan 12, 2009	15.96	15.96	15.19	15.35	919,244	-0.62(-3.90%)
Jan 09, 2009	16.36	16.43	15.84	15.97	767,734	-0.67(-4.00%)
Jan 08, 2009	16.51	16.67	16.10	16.63	2,820,028	+0.40(+2.48%)
Jan 07, 2009	17.26	17.30	16.12	16.23	2,808,885	-1.03(-5.95%)
Jan 06, 2009	16.94	17.59	16.77	17.26	1,869,508	+0.66(+3.95%)
Jan 05, 2009	16.55	16.86	16.48	16.60	2,156,405	+0.48(+3.00%)
Jan 02, 2009	15.77	16.30	15.63	16.12	0	+0.59(+3.78%)
Jan 01, 2009	15.25	15.70	15.11	15.53	0	+0.00(+0.00%)
Dec 31, 2008	15.25	15.70	15.11	15.53	854,929	+0.32(+2.07%)
Dec 30, 2008	14.83	15.24	14.74	15.22	955,556	+0.32(+2.16%)
Dec 29, 2008	14.59	15.09	14.59	14.90	1,106,273	+0.47(+3.23%)
Dec 26, 2008	14.19	14.50	14.19	14.43	0	+0.27(+1.88%)
Dec 24, 2008	14.19	14.26	13.99	14.16	252,392	-0.01(-0.09%)
Dec 23, 2008	14.15	14.39	14.02	14.18	612,740	+0.02(+0.16%)
Dec 22, 2008	14.62	14.62	14.08	14.15	516,342	-0.14(-1.01%)
Dec 19, 2008	14.51	14.79	14.19	14.30	730,199	-0.37(-2.51%)
Dec 18, 2008	15.01	15.01	14.38	14.67	868,654	-0.26(-1.76%)
Dec 17, 2008	15.15	15.37	14.93	14.93	732,847	-0.23(-1.53%)
Dec 16, 2008	14.92	15.25	14.85	15.16	594,279	+0.31(+2.09%)
Dec 15, 2008	14.83	15.07	14.67	14.85	575,884	+0.21(+1.40%)
Dec 12, 2008	14.35	14.76	14.21	14.64	0	+0.03(+0.17%)
Dec 11, 2008	14.60	14.98	14.41	14.62	832,158	+0.21(+1.44%)
Dec 10, 2008	14.36	14.73	14.30	14.41	769,844	+0.29(+2.09%)
Dec 09, 2008	14.20	14.59	14.11	14.12	729,292	-0.03(-0.24%)
Dec 08, 2008	14.04	14.74	13.78	14.15	935,221	+0.38(+2.77%)
Dec 05, 2008	14.18	14.37	13.28	13.77	0	-0.65(-4.50%)
Dec 04, 2008	14.63	14.93	14.04	14.42	922,181	-0.48(-3.23%)
Dec 03, 2008	14.62	15.03	14.40	14.90	501,343	+0.18(+1.24%)
Dec 02, 2008	14.88	15.25	14.43	14.72	507,834	+0.16(+1.08%)
Dec 01, 2008	14.61	14.88	14.40	14.56	920,623	-0.39(-2.63%)
Nov 28, 2008	15.04	15.04	14.56	14.95	334,441	-0.17(-1.11%)
Nov 26, 2008	14.64	15.23	14.53	15.12	849,499	+0.48(+3.30%)
Nov 25, 2008	15.14	15.25	14.53	14.64	1,188,997	-0.56(-3.69%)
Nov 24, 2008	15.26	15.77	14.83	15.20	1,143,096	+0.36(+2.41%)
Nov 21, 2008	14.83	14.96	13.98	14.84	1,240,890	+0.31(+2.14%)
Nov 20, 2008	15.46	15.46	14.40	14.53	1,687,257	-1.15(-7.36%)
Nov 19, 2008	15.97	16.23	15.66	15.68	841,006	-0.52(-3.20%)
Nov 18, 2008	16.00	16.23	15.89	16.20	653,603	+0.11(+0.66%)
Nov 17, 2008	16.10	16.43	15.98	16.10	413,099	-0.21(-1.26%)
Nov 14, 2008	16.39	16.69	15.92	16.30	0	-0.55(-3.26%)
Nov 13, 2008	16.20	17.08	16.02	16.85	900,127	+0.46(+2.83%)
Nov 12, 2008	16.52	16.55	15.99	16.39	868,073	-0.33(-1.95%)
Nov 11, 2008	17.35	17.35	16.66	16.71	584,836	-0.63(-3.62%)
Nov 10, 2008	17.50	17.58	16.96	17.34	455,790	+0.38(+2.24%)
Nov 07, 2008	16.58	17.05	16.58	16.96	0	+0.33(+2.01%)
Nov 06, 2008	17.03	17.04	16.20	16.63	634,477	-0.78(-4.50%)
Nov 05, 2008	17.65	17.78	17.16	17.41	371,357	-0.59(-3.27%)
Nov 04, 2008	17.16	18.00	17.16	18.00	713,499	+0.99(+5.84%)

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.