Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	16.92	16.92	15.75	15.97	0	-0.95(-5.61%)
Jan 29, 2009	17.24	17.63	16.77	16.92	432,043	-0.69(-3.92%)
Jan 28, 2009	17.23	17.91	17.23	17.61	506,652	+0.63(+3.71%)
Jan 27, 2009	16.96	17.31	16.69	16.98	470,858	+0.16(+0.95%)
Jan 26, 2009	17.41	17.70	16.50	16.82	754,442	-0.46(-2.66%)
Jan 23, 2009	17.35	17.61	17.00	17.28	961,487	-0.47(-2.65%)
Jan 22, 2009	18.30	18.43	17.25	17.75	1,035,703	-1.00(-5.33%)
Jan 21, 2009	18.32	18.75	17.88	18.75	1,319,099	+0.37(+2.01%)
Jan 20, 2009	18.62	19.36	18.37	18.38	969,148	-0.44(-2.34%)
Jan 16, 2009	17.97	19.49	17.81	18.82	0	+1.06(+5.97%)
Jan 15, 2009	17.25	18.08	16.65	17.76	963,053	+0.48(+2.78%)
Jan 14, 2009	17.07	17.31	16.68	17.28	695,192	-0.18(-1.03%)
Jan 13, 2009	17.39	17.74	17.13	17.46	487,090	-0.03(-0.17%)
Jan 12, 2009	18.13	18.29	17.39	17.49	633,410	-0.70(-3.85%)
Jan 09, 2009	18.62	18.62	17.78	18.19	462,836	-0.36(-1.94%)
Jan 08, 2009	18.40	18.62	18.12	18.55	689,503	+0.13(+0.71%)
Jan 07, 2009	18.40	18.75	18.11	18.42	350,420	-0.21(-1.13%)
Jan 06, 2009	18.18	18.78	18.18	18.63	355,218	+0.67(+3.73%)
Jan 05, 2009	17.56	18.22	17.17	17.96	485,234	+0.32(+1.81%)
Jan 02, 2009	16.93	17.77	16.44	17.64	0	+0.52(+3.04%)
Jan 01, 2009	16.42	17.12	16.30	17.12	0	+0.00(+0.00%)
Dec 31, 2008	16.42	17.12	16.30	17.12	602,724	+0.70(+4.26%)
Dec 30, 2008	16.32	16.47	16.00	16.42	446,688	+0.16(+0.98%)
Dec 29, 2008	16.32	16.42	15.87	16.26	306,021	-0.02(-0.12%)
Dec 26, 2008	16.19	16.39	15.85	16.28	200,690	+0.20(+1.24%)
Dec 24, 2008	16.56	16.56	15.89	16.08	136,635	-0.09(-0.56%)
Dec 23, 2008	17.07	17.07	15.99	16.17	367,061	-0.54(-3.23%)
Dec 22, 2008	16.73	16.98	16.23	16.71	429,389	-0.09(-0.54%)
Dec 19, 2008	16.40	17.20	16.25	16.80	566,277	+0.56(+3.45%)
Dec 18, 2008	16.61	17.17	15.99	16.24	400,468	-0.50(-2.99%)
Dec 17, 2008	16.00	16.87	15.91	16.74	568,571	+0.55(+3.40%)
Dec 16, 2008	15.48	16.21	15.26	16.19	654,581	+0.84(+5.47%)
Dec 15, 2008	15.80	16.14	15.10	15.35	722,786	-0.45(-2.85%)
Dec 12, 2008	15.20	15.96	15.20	15.80	458,425	+0.18(+1.15%)
Dec 11, 2008	16.27	16.49	15.45	15.62	595,430	-0.73(-4.46%)
Dec 10, 2008	16.53	17.05	16.12	16.35	452,648	-0.15(-0.91%)
Dec 09, 2008	16.73	17.31	16.22	16.50	520,078	-0.70(-4.07%)
Dec 08, 2008	16.75	17.41	16.64	17.20	434,008	+0.57(+3.43%)
Dec 05, 2008	15.83	16.73	15.34	16.63	456,283	+0.64(+4.00%)
Dec 04, 2008	16.26	17.14	15.77	15.99	528,686	-0.48(-2.91%)
Dec 03, 2008	15.73	16.53	15.37	16.47	380,565	+0.31(+1.92%)
Dec 02, 2008	15.53	16.22	15.25	16.16	502,913	+0.96(+6.32%)
Dec 01, 2008	15.80	16.10	15.17	15.20	972,153	-0.94(-5.82%)
Nov 28, 2008	15.78	16.31	15.76	16.14	234,236	+0.43(+2.74%)
Nov 26, 2008	14.38	15.80	14.25	15.71	465,656	+1.12(+7.68%)
Nov 25, 2008	14.47	14.69	14.00	14.59	612,402	+0.39(+2.75%)
Nov 24, 2008	12.55	14.35	12.55	14.20	905,846	+1.54(+12.16%)
Nov 21, 2008	13.20	13.20	12.06	12.66	1,086,632	-0.28(-2.16%)
Nov 20, 2008	14.20	14.45	12.88	12.94	615,808	-1.38(-9.64%)
Nov 19, 2008	15.61	15.86	14.22	14.32	532,045	-1.36(-8.67%)
Nov 18, 2008	15.45	15.88	15.26	15.68	568,331	+0.00(+0.00%)
Nov 17, 2008	15.93	16.00	15.23	15.68	423,400	-0.43(-2.67%)
Nov 14, 2008	16.66	16.90	15.72	16.11	0	-0.81(-4.79%)
Nov 13, 2008	16.41	16.92	15.21	16.92	605,044	+0.72(+4.44%)
Nov 12, 2008	16.74	16.99	16.16	16.20	581,152	-0.87(-5.10%)
Nov 11, 2008	17.55	17.55	16.15	17.07	954,034	-0.77(-4.32%)
Nov 10, 2008	18.68	18.70	17.57	17.84	527,035	-0.59(-3.20%)
Nov 07, 2008	18.60	18.68	17.97	18.43	0	-0.13(-0.70%)
Nov 06, 2008	20.11	20.19	18.41	18.56	646,672	-1.75(-8.62%)
Nov 05, 2008	21.00	21.43	20.18	20.31	441,609	-0.68(-3.24%)
Nov 04, 2008	21.00	21.58	20.73	20.99	641,972	+0.24(+1.16%)

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.