Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	20.87	20.88	19.36	19.53	0	-1.34(-6.41%)
Jan 29, 2009	20.98	21.61	20.82	20.87	680,881	-0.24(-1.11%)
Jan 28, 2009	20.38	21.30	20.34	21.11	592,715	+0.83(+4.08%)
Jan 27, 2009	20.00	20.54	19.72	20.28	309,677	+0.44(+2.21%)
Jan 26, 2009	19.58	20.26	19.49	19.84	206,157	+0.28(+1.41%)
Jan 23, 2009	19.30	19.86	19.06	19.57	428,398	-0.06(-0.33%)
Jan 22, 2009	19.61	19.83	19.33	19.63	455,607	-0.41(-2.02%)
Jan 21, 2009	19.33	20.13	19.33	20.04	453,899	+0.96(+5.01%)
Jan 20, 2009	20.25	20.25	18.97	19.08	432,877	-1.15(-5.69%)
Jan 16, 2009	19.79	20.27	19.37	20.23	676,118	+0.86(+4.44%)
Jan 15, 2009	18.46	19.53	18.12	19.37	545,992	+0.86(+4.64%)
Jan 14, 2009	19.20	19.20	17.99	18.51	633,758	-0.86(-4.43%)
Jan 13, 2009	18.11	19.42	18.11	19.37	941,801	+1.27(+7.03%)
Jan 12, 2009	17.75	18.37	17.70	18.10	580,022	+0.11(+0.59%)
Jan 09, 2009	18.26	18.40	17.54	17.99	692,316	-0.21(-1.16%)
Jan 08, 2009	17.86	18.28	17.76	18.20	468,310	+0.34(+1.91%)
Jan 07, 2009	17.83	18.15	17.58	17.86	586,845	-0.19(-1.03%)
Jan 06, 2009	18.35	18.74	17.72	18.05	733,608	-0.29(-1.59%)
Jan 05, 2009	18.40	18.76	18.21	18.34	628,681	-0.10(-0.53%)
Jan 02, 2009	18.07	18.87	18.07	18.44	0	+0.27(+1.47%)
Jan 01, 2009	17.91	18.37	17.90	18.17	0	+0.00(+0.00%)
Dec 31, 2008	17.91	18.37	17.90	18.17	1,079,380	+0.24(+1.36%)
Dec 30, 2008	18.23	18.23	17.83	17.93	707,336	-0.11(-0.58%)
Dec 29, 2008	19.32	19.32	17.75	18.03	778,490	-1.15(-6.00%)
Dec 26, 2008	18.65	19.29	18.58	19.18	322,647	+0.50(+2.69%)
Dec 24, 2008	18.59	18.86	18.16	18.68	75,630	+0.06(+0.30%)
Dec 23, 2008	18.78	19.11	18.09	18.63	353,686	-0.06(-0.30%)
Dec 22, 2008	19.45	19.45	18.29	18.68	413,821	-0.72(-3.72%)
Dec 19, 2008	19.57	20.15	19.14	19.40	727,660	+0.01(+0.04%)
Dec 18, 2008	19.60	20.14	19.10	19.40	431,571	-0.01(-0.04%)
Dec 17, 2008	18.79	19.69	18.59	19.40	462,374	+0.45(+2.35%)
Dec 16, 2008	18.04	19.01	17.58	18.96	655,089	+1.18(+6.66%)
Dec 15, 2008	18.31	18.47	17.39	17.77	283,531	-0.37(-2.05%)
Dec 12, 2008	17.13	18.45	17.09	18.15	317,298	+0.36(+2.05%)
Dec 11, 2008	18.33	18.84	17.56	17.78	395,551	-0.44(-2.40%)
Dec 10, 2008	19.01	19.01	17.90	18.22	716,768	-0.74(-3.89%)
Dec 09, 2008	19.04	20.13	18.80	18.96	701,571	-0.04(-0.21%)
Dec 08, 2008	18.48	19.41	17.92	19.00	831,812	+1.13(+6.35%)
Dec 05, 2008	17.58	18.03	16.76	17.86	0	+0.08(+0.46%)
Dec 04, 2008	18.63	19.24	17.33	17.78	799,332	-0.75(-4.07%)
Dec 03, 2008	17.99	18.89	17.80	18.54	939,116	-0.22(-1.17%)
Dec 02, 2008	18.28	19.38	18.24	18.76	872,905	+0.73(+4.05%)
Dec 01, 2008	20.05	20.05	17.90	18.03	828,163	-2.43(-11.89%)
Nov 28, 2008	19.14	20.55	18.57	20.46	489,881	+1.04(+5.34%)
Nov 26, 2008	18.29	19.44	18.00	19.42	592,148	+0.75(+4.04%)
Nov 25, 2008	18.88	18.88	17.54	18.67	744,527	+0.06(+0.35%)
Nov 24, 2008	18.84	19.17	18.16	18.60	1,103,021	+0.00(+0.00%)
Nov 21, 2008	17.40	18.67	16.43	18.60	1,283,528	+1.35(+7.80%)
Nov 20, 2008	17.39	19.24	17.17	17.26	1,759,590	-0.14(-0.79%)
Nov 19, 2008	16.99	18.32	16.74	17.39	994,440	+0.36(+2.14%)
Nov 18, 2008	17.23	18.37	16.61	17.03	836,491	-0.21(-1.22%)
Nov 17, 2008	16.34	17.56	16.34	17.24	582,713	+0.79(+4.78%)
Nov 14, 2008	16.47	16.93	15.83	16.45	0	+0.01(+0.05%)
Nov 13, 2008	15.61	16.49	15.14	16.45	698,353	+0.83(+5.29%)
Nov 12, 2008	15.47	16.34	15.20	15.62	907,608	+0.05(+0.31%)
Nov 11, 2008	15.90	16.00	15.23	15.57	513,159	-0.35(-2.19%)
Nov 10, 2008	16.44	16.44	15.44	15.92	382,102	-0.28(-1.70%)
Nov 07, 2008	16.15	16.41	15.72	16.19	522,268	+0.18(+1.11%)
Nov 06, 2008	16.13	16.38	15.57	16.02	448,895	+0.11(+0.66%)
Nov 05, 2008	17.31	17.31	15.80	15.91	665,516	-1.48(-8.49%)
Nov 04, 2008	17.92	18.73	17.22	17.39	701,945	-0.46(-2.59%)

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.