Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	18.61	18.87	17.92	18.18	0	-0.20(-1.11%)
Jan 29, 2009	18.42	18.88	18.00	18.38	1,593,572	-0.41(-2.17%)
Jan 28, 2009	18.02	18.96	17.64	18.79	1,516,742	+1.42(+8.18%)
Jan 27, 2009	17.57	18.64	16.60	17.37	1,949,215	-1.01(-5.51%)
Jan 26, 2009	18.27	19.30	18.17	18.38	1,350,230	+0.07(+0.40%)
Jan 23, 2009	17.50	18.59	17.20	18.31	668,172	+0.29(+1.59%)
Jan 22, 2009	17.96	18.37	17.50	18.02	870,100	-0.24(-1.30%)
Jan 21, 2009	17.55	18.28	17.34	18.26	905,575	+0.99(+5.72%)
Jan 20, 2009	18.10	18.46	17.22	17.27	1,062,766	-1.22(-6.58%)
Jan 16, 2009	18.99	19.12	18.01	18.49	0	-0.09(-0.48%)
Jan 15, 2009	17.92	18.75	17.38	18.58	825,625	+0.61(+3.41%)
Jan 14, 2009	17.89	18.19	17.53	17.96	967,846	-0.33(-1.83%)
Jan 13, 2009	17.80	18.61	17.80	18.30	606,391	+0.07(+0.40%)
Jan 12, 2009	18.78	18.97	17.99	18.23	569,855	-0.68(-3.59%)
Jan 09, 2009	19.52	19.60	18.43	18.90	605,051	-0.69(-3.54%)
Jan 08, 2009	19.02	19.72	18.96	19.60	760,325	+0.49(+2.57%)
Jan 07, 2009	19.56	19.67	18.97	19.11	690,068	-0.60(-3.07%)
Jan 06, 2009	19.02	20.06	18.87	19.71	1,085,928	+0.92(+4.91%)
Jan 05, 2009	18.72	19.02	18.41	18.79	1,100,206	-0.08(-0.43%)
Jan 02, 2009	18.17	18.94	17.78	18.87	0	+0.65(+3.59%)
Jan 01, 2009	17.16	18.38	16.92	18.22	0	+0.00(+0.00%)
Dec 31, 2008	17.16	18.38	16.92	18.22	1,373,353	+1.33(+7.89%)
Dec 30, 2008	15.93	17.11	15.89	16.89	815,344	+1.06(+6.71%)
Dec 29, 2008	16.04	16.08	15.49	15.82	561,477	-0.27(-1.68%)
Dec 26, 2008	15.86	16.13	15.64	16.09	0	+0.37(+2.34%)
Dec 24, 2008	15.91	15.91	15.49	15.73	296,800	-0.16(-1.03%)
Dec 23, 2008	16.30	16.45	15.66	15.89	1,112,553	-0.15(-0.92%)
Dec 22, 2008	15.89	16.12	15.51	16.04	1,829,936	+0.29(+1.82%)
Dec 19, 2008	14.92	16.04	14.65	15.75	2,942,611	+0.76(+5.07%)
Dec 18, 2008	15.94	15.94	14.58	14.99	2,295,848	-0.81(-5.12%)
Dec 17, 2008	15.79	16.03	15.50	15.80	1,772,012	-0.29(-1.78%)
Dec 16, 2008	15.69	16.53	15.69	16.09	1,659,041	+0.61(+3.96%)
Dec 15, 2008	16.69	16.98	15.25	15.47	1,096,699	-1.09(-6.61%)
Dec 12, 2008	15.60	16.85	15.24	16.57	0	+0.69(+4.37%)
Dec 11, 2008	17.08	17.56	15.69	15.87	686,797	-1.26(-7.34%)
Dec 10, 2008	16.49	17.42	16.45	17.13	716,450	+0.79(+4.85%)
Dec 09, 2008	16.26	17.21	16.22	16.34	787,692	-0.16(-0.99%)
Dec 08, 2008	15.61	16.68	15.48	16.50	1,021,331	+1.46(+9.72%)
Dec 05, 2008	14.49	15.08	13.68	15.04	0	+0.43(+2.96%)
Dec 04, 2008	15.29	15.60	14.24	14.61	811,520	-1.06(-6.78%)
Dec 03, 2008	15.16	15.77	14.39	15.67	919,064	+0.55(+3.62%)
Dec 02, 2008	14.52	15.14	14.43	15.12	795,392	+0.87(+6.07%)
Dec 01, 2008	16.32	16.32	14.21	14.26	1,056,145	-2.35(-14.17%)
Nov 28, 2008	16.37	16.74	16.09	16.61	577,354	+0.48(+2.99%)
Nov 26, 2008	14.81	16.17	14.70	16.13	1,321,324	+1.11(+7.40%)
Nov 25, 2008	15.83	15.97	14.58	15.02	1,997,246	-0.69(-4.37%)
Nov 24, 2008	15.12	16.15	14.97	15.70	1,605,539	+0.76(+5.09%)
Nov 21, 2008	13.81	14.97	13.20	14.94	1,445,593	+1.50(+11.12%)
Nov 20, 2008	15.14	15.33	13.37	13.45	1,694,123	-1.98(-12.82%)
Nov 19, 2008	17.14	17.61	15.41	15.42	1,274,012	-1.76(-10.27%)
Nov 18, 2008	17.65	18.15	16.49	17.19	1,637,435	-1.21(-6.57%)
Nov 17, 2008	18.31	19.21	18.18	18.40	779,988	-0.07(-0.35%)
Nov 14, 2008	19.61	19.86	18.37	18.46	0	-1.44(-7.22%)
Nov 13, 2008	17.90	19.90	17.30	19.90	1,189,726	+2.19(+12.36%)
Nov 12, 2008	18.69	19.02	17.71	17.71	903,380	-1.58(-8.21%)
Nov 11, 2008	19.69	20.27	18.99	19.30	1,200,065	-0.70(-3.51%)
Nov 10, 2008	20.69	20.86	19.71	20.00	760,856	-0.21(-1.05%)
Nov 07, 2008	19.62	20.49	19.58	20.21	0	+0.67(+3.43%)
Nov 06, 2008	19.82	20.23	19.50	19.54	1,076,826	-0.41(-2.05%)
Nov 05, 2008	21.12	21.47	19.91	19.95	780,078	-1.40(-6.54%)
Nov 04, 2008	20.80	21.39	20.38	21.35	763,624	+0.99(+4.86%)

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.