Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	16.83	16.83	16.16	16.30	0	-0.20(-1.21%)
Jan 29, 2009	16.99	16.99	16.35	16.50	218,314	-0.61(-3.54%)
Jan 28, 2009	17.02	17.13	16.61	17.10	245,664	+0.53(+3.19%)
Jan 27, 2009	16.79	16.84	16.42	16.57	378,104	-0.14(-0.81%)
Jan 26, 2009	16.62	17.04	16.07	16.71	282,962	+0.32(+1.94%)
Jan 23, 2009	15.76	16.52	15.50	16.39	340,247	+0.38(+2.39%)
Jan 22, 2009	16.39	16.39	15.60	16.01	103,666	-0.34(-2.08%)
Jan 21, 2009	15.92	16.46	15.37	16.35	283,311	+0.73(+4.70%)
Jan 20, 2009	16.41	16.47	15.58	15.62	165,362	-0.96(-5.81%)
Jan 16, 2009	16.50	16.89	16.19	16.58	178,481	+0.22(+1.37%)
Jan 15, 2009	16.22	16.91	15.64	16.36	161,486	+0.13(+0.80%)
Jan 14, 2009	16.63	17.59	16.05	16.23	249,707	-0.75(-4.43%)
Jan 13, 2009	16.67	17.07	16.57	16.98	146,083	+0.28(+1.65%)
Jan 12, 2009	17.34	17.34	16.53	16.70	532,782	-0.73(-4.21%)
Jan 09, 2009	17.96	17.96	17.23	17.44	260,356	-0.48(-2.66%)
Jan 08, 2009	17.65	17.97	17.57	17.91	175,568	+0.21(+1.20%)
Jan 07, 2009	18.22	18.39	17.50	17.70	239,694	-0.55(-3.00%)
Jan 06, 2009	18.41	18.79	18.24	18.25	327,393	+0.11(+0.62%)
Jan 05, 2009	17.99	18.49	17.83	18.14	188,298	+0.09(+0.52%)
Jan 02, 2009	17.22	18.13	17.22	18.04	0	+0.85(+4.92%)
Jan 01, 2009	17.00	17.57	16.70	17.20	0	+0.00(+0.00%)
Dec 31, 2008	17.00	17.57	16.70	17.20	149,015	+0.26(+1.53%)
Dec 30, 2008	16.62	17.06	16.43	16.94	224,547	+0.47(+2.85%)
Dec 29, 2008	16.29	16.75	16.17	16.47	630,354	+0.06(+0.37%)
Dec 26, 2008	16.42	16.55	15.99	16.41	116,094	+0.18(+1.09%)
Dec 24, 2008	16.63	17.17	15.87	16.23	110,956	+0.04(+0.25%)
Dec 23, 2008	16.17	16.49	15.92	16.19	233,703	+0.03(+0.18%)
Dec 22, 2008	16.83	16.95	15.89	16.16	426,120	-0.54(-3.22%)
Dec 19, 2008	16.87	17.11	16.53	16.70	356,787	-0.27(-1.57%)
Dec 18, 2008	17.95	17.95	16.61	16.97	255,361	-0.91(-5.09%)
Dec 17, 2008	17.67	18.37	17.67	17.88	266,465	-0.28(-1.56%)
Dec 16, 2008	17.55	18.21	17.35	18.16	213,771	+0.75(+4.33%)
Dec 15, 2008	17.25	17.67	17.03	17.41	187,913	+0.23(+1.35%)
Dec 12, 2008	17.16	17.52	16.54	17.18	255,758	-0.21(-1.23%)
Dec 11, 2008	17.40	18.48	17.18	17.39	1,049,284	+0.07(+0.40%)
Dec 10, 2008	16.85	17.36	16.51	17.32	408,210	+0.81(+4.88%)
Dec 09, 2008	16.21	16.94	16.18	16.52	505,293	+0.15(+0.91%)
Dec 08, 2008	15.77	16.69	15.77	16.37	342,567	+0.71(+4.53%)
Dec 05, 2008	15.22	15.66	14.50	15.66	311,787	+0.30(+1.96%)
Dec 04, 2008	16.11	16.26	15.21	15.36	552,322	-0.93(-5.73%)
Dec 03, 2008	15.98	16.41	15.71	16.29	336,107	-0.19(-1.15%)
Dec 02, 2008	15.90	16.71	15.70	16.48	436,332	+0.68(+4.29%)
Dec 01, 2008	17.28	17.94	15.80	15.80	333,550	-1.85(-10.48%)
Nov 28, 2008	18.27	18.55	17.29	17.65	170,963	-0.15(-0.85%)
Nov 26, 2008	16.60	18.09	16.54	17.80	684,589	+0.75(+4.42%)
Nov 25, 2008	16.96	17.47	16.58	17.05	452,481	+0.29(+1.71%)
Nov 24, 2008	15.93	17.31	15.78	16.76	298,917	+1.19(+7.62%)
Nov 21, 2008	14.56	15.70	14.35	15.58	425,235	+1.43(+10.07%)
Nov 20, 2008	15.34	15.84	13.96	14.15	279,186	-1.51(-9.62%)
Nov 19, 2008	16.46	16.79	15.66	15.66	128,176	-0.97(-5.86%)
Nov 18, 2008	16.50	17.04	15.95	16.63	166,795	+0.14(+0.87%)
Nov 17, 2008	16.38	17.07	16.10	16.49	173,693	+0.09(+0.54%)
Nov 14, 2008	16.76	17.47	16.29	16.40	146,219	-0.77(-4.46%)
Nov 13, 2008	15.51	17.16	14.86	17.16	392,755	+1.44(+9.18%)
Nov 12, 2008	16.81	16.81	15.50	15.72	135,790	-1.28(-7.51%)
Nov 11, 2008	16.82	17.47	16.64	17.00	193,838	-0.74(-4.18%)
Nov 10, 2008	17.98	18.47	17.22	17.74	131,994	+0.10(+0.57%)
Nov 07, 2008	16.93	17.69	16.90	17.64	98,148	+1.08(+6.55%)
Nov 06, 2008	17.66	18.06	16.53	16.55	216,233	-1.42(-7.91%)
Nov 05, 2008	18.63	18.85	17.76	17.98	112,570	-1.07(-5.63%)
Nov 04, 2008	18.28	19.05	18.21	19.05	156,167	+1.49(+8.47%)

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.