Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	17.50	17.76	16.87	16.98	0	-0.38(-2.19%)
Jan 29, 2009	18.83	18.83	17.32	17.36	845,090	-1.85(-9.63%)
Jan 28, 2009	19.10	19.28	18.55	19.21	823,643	+0.62(+3.34%)
Jan 27, 2009	18.25	18.66	17.90	18.59	533,237	+0.51(+2.82%)
Jan 26, 2009	18.33	18.69	17.70	18.08	619,269	-0.18(-0.99%)
Jan 23, 2009	17.59	18.50	17.01	18.26	792,246	+0.17(+0.94%)
Jan 22, 2009	20.22	20.22	18.09	18.09	1,160,422	-2.45(-11.93%)
Jan 21, 2009	19.37	20.55	19.03	20.54	935,886	+1.48(+7.76%)
Jan 20, 2009	20.91	21.45	18.99	19.06	1,246,121	-2.13(-10.05%)
Jan 16, 2009	20.82	21.54	20.54	21.19	676,899	+0.62(+3.01%)
Jan 15, 2009	20.23	21.19	19.60	20.57	714,856	+0.32(+1.58%)
Jan 14, 2009	20.44	20.76	19.80	20.25	992,440	-0.49(-2.36%)
Jan 13, 2009	20.76	21.27	19.55	20.74	1,756,771	-0.05(-0.24%)
Jan 12, 2009	22.15	22.25	20.63	20.79	679,701	-1.48(-6.65%)
Jan 09, 2009	23.19	23.19	22.17	22.27	617,487	-0.82(-3.55%)
Jan 08, 2009	22.61	23.30	22.55	23.09	568,788	+0.46(+2.03%)
Jan 07, 2009	23.67	23.68	22.58	22.63	787,817	-1.35(-5.63%)
Jan 06, 2009	24.09	24.20	23.65	23.98	745,648	+0.26(+1.10%)
Jan 05, 2009	23.58	24.01	22.60	23.72	902,653	+0.29(+1.24%)
Jan 02, 2009	22.89	23.58	22.09	23.43	0	+0.55(+2.40%)
Jan 01, 2009	22.59	23.10	22.00	22.88	0	+0.00(+0.00%)
Dec 31, 2008	22.59	23.10	22.00	22.88	556,498	+0.24(+1.06%)
Dec 30, 2008	21.98	22.73	21.81	22.64	544,646	+0.81(+3.71%)
Dec 29, 2008	21.98	22.19	21.39	21.83	426,013	-0.14(-0.64%)
Dec 26, 2008	21.67	22.02	21.36	21.97	320,481	+0.30(+1.38%)
Dec 24, 2008	21.84	21.94	21.17	21.67	250,450	-0.10(-0.46%)
Dec 23, 2008	21.72	22.33	21.70	21.77	502,989	+0.43(+2.01%)
Dec 22, 2008	22.25	22.58	20.88	21.34	593,319	-0.91(-4.09%)
Dec 19, 2008	21.81	22.70	21.81	22.25	811,300	+0.45(+2.06%)
Dec 18, 2008	22.14	22.48	21.54	21.80	878,055	-0.22(-1.00%)
Dec 17, 2008	22.32	22.65	21.72	22.02	757,901	-0.43(-1.92%)
Dec 16, 2008	21.04	22.57	20.90	22.45	733,640	+1.75(+8.45%)
Dec 15, 2008	21.36	21.56	20.33	20.70	697,704	-0.61(-2.86%)
Dec 12, 2008	19.95	21.49	19.69	21.31	619,655	+0.94(+4.61%)
Dec 11, 2008	20.77	21.70	20.16	20.37	600,351	-0.75(-3.55%)
Dec 10, 2008	21.37	21.71	20.60	21.12	533,226	-0.01(-0.05%)
Dec 09, 2008	21.12	21.90	20.74	21.13	726,445	-0.69(-3.16%)
Dec 08, 2008	21.47	22.61	21.16	21.82	794,090	+0.66(+3.12%)
Dec 05, 2008	18.81	21.16	18.37	21.16	1,053,735	+2.16(+11.37%)
Dec 04, 2008	19.79	20.65	18.62	19.00	1,095,517	-1.02(-5.09%)
Dec 03, 2008	18.95	20.18	18.26	20.02	761,843	+1.23(+6.55%)
Dec 02, 2008	18.27	19.21	17.96	18.79	1,147,628	+1.01(+5.68%)
Dec 01, 2008	19.53	19.77	17.75	17.78	762,818	-2.71(-13.23%)
Nov 28, 2008	19.85	20.52	19.76	20.49	275,880	+0.52(+2.60%)
Nov 26, 2008	19.12	19.99	18.52	19.97	542,992	+0.65(+3.36%)
Nov 25, 2008	19.08	19.50	18.29	19.32	715,751	+0.54(+2.88%)
Nov 24, 2008	17.80	19.14	17.18	18.78	970,068	+1.57(+9.12%)
Nov 21, 2008	16.34	17.44	14.83	17.21	1,243,850	+1.80(+11.68%)
Nov 20, 2008	17.78	17.99	15.37	15.41	1,091,208	-2.50(-13.96%)
Nov 19, 2008	20.25	20.63	17.85	17.91	706,009	-2.43(-11.95%)
Nov 18, 2008	20.18	21.00	19.19	20.34	938,897	+0.03(+0.15%)
Nov 17, 2008	20.53	21.66	20.28	20.31	534,745	-0.59(-2.82%)
Nov 14, 2008	21.39	22.08	20.30	20.90	0	-0.72(-3.33%)
Nov 13, 2008	19.65	21.62	19.17	21.62	896,988	+2.17(+11.16%)
Nov 12, 2008	21.16	21.16	19.45	19.45	696,063	-1.92(-8.98%)
Nov 11, 2008	20.75	22.20	20.63	21.37	699,989	-0.08(-0.37%)
Nov 10, 2008	21.57	22.74	20.65	21.45	775,064	+0.04(+0.19%)
Nov 07, 2008	20.63	21.60	20.60	21.41	453,977	+0.81(+3.93%)
Nov 06, 2008	21.46	21.82	20.60	20.60	661,042	-1.28(-5.85%)
Nov 05, 2008	23.53	23.86	21.70	21.88	797,268	-1.83(-7.72%)
Nov 04, 2008	23.65	23.98	22.94	23.71	776,472	+0.36(+1.54%)

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.