Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	20.13	20.14	18.67	18.84	0	-1.29(-6.41%)
Jan 29, 2009	20.24	20.85	20.09	20.13	705,814	-0.23(-1.11%)
Jan 28, 2009	19.66	20.55	19.62	20.36	614,420	+0.80(+4.08%)
Jan 27, 2009	19.29	19.81	19.02	19.56	321,017	+0.42(+2.21%)
Jan 26, 2009	18.89	19.55	18.80	19.14	213,706	+0.27(+1.41%)
Jan 23, 2009	18.62	19.16	18.38	18.87	444,085	-0.06(-0.33%)
Jan 22, 2009	18.92	19.12	18.65	18.94	472,290	-0.39(-2.02%)
Jan 21, 2009	18.65	19.41	18.65	19.33	470,520	+0.92(+5.01%)
Jan 20, 2009	19.53	19.53	18.30	18.41	448,728	-1.11(-5.69%)
Jan 16, 2009	19.09	19.55	18.69	19.52	700,876	+0.83(+4.44%)
Jan 15, 2009	17.80	18.84	17.48	18.69	565,985	+0.83(+4.64%)
Jan 14, 2009	18.52	18.52	17.36	17.86	656,966	-0.83(-4.44%)
Jan 13, 2009	17.48	18.73	17.48	18.69	976,289	+1.23(+7.03%)
Jan 12, 2009	17.12	17.73	17.08	17.46	601,262	+0.10(+0.59%)
Jan 09, 2009	17.62	17.75	16.92	17.36	717,668	-0.20(-1.16%)
Jan 08, 2009	17.22	17.63	17.13	17.56	485,458	+0.33(+1.91%)
Jan 07, 2009	17.20	17.51	16.96	17.23	608,334	-0.18(-1.03%)
Jan 06, 2009	17.70	18.08	17.09	17.41	760,472	-0.28(-1.59%)
Jan 05, 2009	17.75	18.10	17.57	17.69	651,703	-0.09(-0.53%)
Jan 02, 2009	17.43	18.20	17.43	17.79	0	+0.26(+1.47%)
Jan 01, 2009	17.28	17.73	17.27	17.53	0	+0.00(+0.00%)
Dec 31, 2008	17.28	17.73	17.27	17.53	1,118,906	+0.23(+1.36%)
Dec 30, 2008	17.58	17.58	17.20	17.30	733,238	-0.10(-0.58%)
Dec 29, 2008	18.64	18.64	17.12	17.40	806,997	-1.11(-6.00%)
Dec 26, 2008	17.99	18.61	17.92	18.51	334,462	+0.48(+2.69%)
Dec 24, 2008	17.93	18.19	17.51	18.02	78,400	+0.05(+0.30%)
Dec 23, 2008	18.12	18.44	17.45	17.97	366,638	-0.05(-0.30%)
Dec 22, 2008	18.77	18.77	17.64	18.02	428,974	-0.70(-3.72%)
Dec 19, 2008	18.87	19.44	18.47	18.72	754,306	+0.01(+0.04%)
Dec 18, 2008	18.91	19.43	18.43	18.71	447,375	-0.01(-0.04%)
Dec 17, 2008	18.12	18.99	17.93	18.72	479,305	+0.43(+2.35%)
Dec 16, 2008	17.40	18.34	16.96	18.29	679,078	+1.14(+6.66%)
Dec 15, 2008	17.66	17.82	16.77	17.15	293,914	-0.36(-2.05%)
Dec 12, 2008	16.53	17.80	16.48	17.51	328,917	+0.35(+2.05%)
Dec 11, 2008	17.68	18.17	16.94	17.15	410,035	-0.42(-2.40%)
Dec 10, 2008	18.34	18.34	17.26	17.58	743,015	-0.71(-3.89%)
Dec 09, 2008	18.37	19.41	18.14	18.29	727,261	-0.04(-0.21%)
Dec 08, 2008	17.83	18.73	17.29	18.33	862,272	+1.09(+6.35%)
Dec 05, 2008	16.96	17.39	16.17	17.23	0	+0.08(+0.46%)
Dec 04, 2008	17.97	18.56	16.72	17.15	828,602	-0.73(-4.07%)
Dec 03, 2008	17.35	18.23	17.17	17.88	973,504	-0.21(-1.17%)
Dec 02, 2008	17.63	18.69	17.59	18.09	904,869	+0.70(+4.05%)
Dec 01, 2008	19.34	19.34	17.27	17.39	858,489	-2.35(-11.89%)
Nov 28, 2008	18.47	19.82	17.91	19.73	507,820	+1.00(+5.34%)
Nov 26, 2008	17.65	18.76	17.37	18.73	613,831	+0.73(+4.04%)
Nov 25, 2008	18.21	18.21	16.92	18.01	771,791	+0.06(+0.35%)
Nov 24, 2008	18.17	18.49	17.51	17.94	1,143,412	+0.00(+0.00%)
Nov 21, 2008	16.79	18.01	15.85	17.94	1,330,529	+1.30(+7.80%)
Nov 20, 2008	16.78	18.56	16.56	16.65	1,824,023	-0.13(-0.79%)
Nov 19, 2008	16.39	17.67	16.15	16.78	1,030,854	+0.35(+2.14%)
Nov 18, 2008	16.62	17.73	16.02	16.43	867,122	-0.20(-1.22%)
Nov 17, 2008	15.76	16.94	15.76	16.63	604,051	+0.76(+4.78%)
Nov 14, 2008	15.89	16.33	15.27	15.87	0	+0.01(+0.05%)
Nov 13, 2008	15.06	15.90	14.61	15.86	723,926	+0.80(+5.29%)
Nov 12, 2008	14.93	15.76	14.66	15.07	940,844	+0.05(+0.31%)
Nov 11, 2008	15.34	15.43	14.69	15.02	531,950	-0.34(-2.19%)
Nov 10, 2008	15.86	15.86	14.89	15.36	396,093	-0.27(-1.70%)
Nov 07, 2008	15.58	15.83	15.16	15.62	541,392	+0.17(+1.11%)
Nov 06, 2008	15.56	15.80	15.02	15.45	465,333	+0.10(+0.66%)
Nov 05, 2008	16.70	16.70	15.24	15.35	689,886	-1.42(-8.48%)
Nov 04, 2008	17.29	18.07	16.62	16.77	727,649	-0.45(-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.