Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	16.47	16.61	16.13	16.17	0	-0.16(-0.97%)
Jan 29, 2009	16.17	16.51	16.15	16.32	786,755	-0.03(-0.20%)
Jan 28, 2009	16.32	16.45	16.16	16.36	845,721	+0.10(+0.61%)
Jan 27, 2009	16.14	16.40	15.89	16.26	570,958	+0.24(+1.52%)
Jan 26, 2009	15.76	16.15	15.76	16.01	744,276	+0.26(+1.67%)
Jan 23, 2009	15.46	15.84	15.42	15.75	814,105	+0.06(+0.38%)
Jan 22, 2009	15.76	15.93	15.39	15.69	890,181	-0.20(-1.24%)
Jan 21, 2009	15.51	15.92	15.38	15.89	952,208	+0.37(+2.38%)
Jan 20, 2009	16.00	16.13	15.48	15.52	669,519	-0.57(-3.52%)
Jan 16, 2009	15.75	16.18	15.75	16.09	0	+0.34(+2.17%)
Jan 15, 2009	15.68	15.74	15.34	15.74	963,477	+0.09(+0.59%)
Jan 14, 2009	15.75	15.82	15.49	15.65	507,128	-0.14(-0.88%)
Jan 13, 2009	15.80	15.95	15.64	15.79	852,406	-0.09(-0.58%)
Jan 12, 2009	15.76	15.92	15.65	15.88	589,050	+0.11(+0.71%)
Jan 09, 2009	15.57	15.90	15.28	15.77	968,097	+0.20(+1.27%)
Jan 08, 2009	15.38	15.73	15.38	15.57	847,591	-0.11(-0.71%)
Jan 07, 2009	15.80	16.02	15.60	15.68	712,856	-0.14(-0.92%)
Jan 06, 2009	15.93	16.11	15.71	15.83	812,773	+0.06(+0.38%)
Jan 05, 2009	15.92	15.92	15.55	15.77	822,897	-0.14(-0.87%)
Jan 02, 2009	15.61	15.97	15.61	15.91	0	+0.30(+1.94%)
Jan 01, 2009	15.74	15.75	15.30	15.61	0	+0.00(+0.00%)
Dec 31, 2008	15.74	15.75	15.30	15.61	1,024,223	-0.02(-0.13%)
Dec 30, 2008	15.36	15.63	15.26	15.63	702,649	+0.27(+1.76%)
Dec 29, 2008	15.61	15.61	15.20	15.36	435,865	-0.16(-1.06%)
Dec 26, 2008	15.58	15.59	15.38	15.52	0	+0.09(+0.60%)
Dec 24, 2008	15.46	15.51	15.26	15.43	159,364	+0.10(+0.64%)
Dec 23, 2008	15.78	15.80	15.28	15.33	723,013	-0.24(-1.52%)
Dec 22, 2008	15.34	15.57	15.05	15.57	937,473	+0.31(+2.03%)
Dec 19, 2008	15.28	15.68	15.22	15.26	1,031,758	-0.06(-0.39%)
Dec 18, 2008	15.33	15.54	15.14	15.32	1,246,860	-0.01(-0.09%)
Dec 17, 2008	15.34	15.62	15.22	15.33	852,454	-0.14(-0.94%)
Dec 16, 2008	15.19	15.49	15.01	15.47	1,079,766	+0.30(+1.95%)
Dec 15, 2008	15.46	15.49	14.93	15.18	880,157	-0.28(-1.79%)
Dec 12, 2008	14.60	15.60	14.52	15.45	0	+0.57(+3.80%)
Dec 11, 2008	14.75	15.09	14.47	14.89	1,459,719	+0.14(+0.98%)
Dec 10, 2008	14.89	15.12	14.67	14.74	1,164,971	-0.07(-0.49%)
Dec 09, 2008	15.11	15.36	14.74	14.82	1,188,733	-0.28(-1.83%)
Dec 08, 2008	15.95	16.07	15.02	15.09	1,369,819	-0.75(-4.74%)
Dec 05, 2008	15.14	15.93	14.82	15.84	0	+0.60(+3.93%)
Dec 04, 2008	15.59	15.80	14.95	15.24	966,587	-0.50(-3.18%)
Dec 03, 2008	15.40	15.82	15.22	15.74	638,108	+0.44(+2.88%)
Dec 02, 2008	15.41	15.65	14.89	15.30	1,153,320	+0.03(+0.17%)
Dec 01, 2008	16.20	16.44	15.26	15.28	817,834	-1.14(-6.94%)
Nov 28, 2008	16.23	16.44	15.84	16.42	578,494	+0.29(+1.80%)
Nov 26, 2008	15.67	16.26	15.39	16.13	1,058,638	+0.32(+2.00%)
Nov 25, 2008	16.47	16.51	15.61	15.81	1,964,235	-0.55(-3.34%)
Nov 24, 2008	16.13	16.61	15.74	16.36	1,176,498	+0.53(+3.37%)
Nov 21, 2008	15.36	15.86	14.73	15.82	1,881,281	+0.36(+2.30%)
Nov 20, 2008	15.51	16.53	15.41	15.47	2,852,765	+0.01(+0.04%)
Nov 19, 2008	15.75	16.20	15.40	15.46	1,261,179	-0.22(-1.39%)
Nov 18, 2008	15.47	15.95	15.01	15.68	1,117,670	-0.01(-0.08%)
Nov 17, 2008	14.70	15.86	14.67	15.69	2,511,175	+0.99(+6.77%)
Nov 14, 2008	15.34	15.38	14.66	14.70	0	-0.78(-5.02%)
Nov 13, 2008	15.20	15.65	14.95	15.47	3,328,425	+0.19(+1.25%)
Nov 12, 2008	15.65	15.73	15.16	15.28	1,434,817	-0.05(-0.30%)
Nov 11, 2008	15.50	15.81	15.14	15.33	1,052,598	-0.40(-2.55%)
Nov 10, 2008	15.70	15.84	15.53	15.73	742,111	+0.20(+1.27%)
Nov 07, 2008	15.25	15.80	15.25	15.53	0	+0.28(+1.81%)
Nov 06, 2008	15.44	15.69	15.01	15.26	874,087	-0.27(-1.74%)
Nov 05, 2008	15.49	15.88	15.47	15.53	2,806,474	-0.08(-0.51%)
Nov 04, 2008	16.01	16.28	15.47	15.61	1,383,173	-0.09(-0.55%)

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.