Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	15.72	15.91	15.17	15.39	0	-0.42(-2.66%)
Jan 29, 2009	16.05	16.15	15.61	15.81	433,157	-0.40(-2.49%)
Jan 28, 2009	15.88	16.32	15.88	16.21	411,728	+0.52(+3.31%)
Jan 27, 2009	15.47	15.86	15.47	15.69	471,477	+0.37(+2.42%)
Jan 26, 2009	15.09	15.51	14.91	15.32	483,611	+0.30(+1.97%)
Jan 23, 2009	14.78	15.31	14.77	15.02	694,738	-0.16(-1.08%)
Jan 22, 2009	15.04	15.34	14.78	15.19	748,680	-0.12(-0.81%)
Jan 21, 2009	15.61	15.68	14.87	15.31	1,264,551	-0.28(-1.80%)
Jan 20, 2009	16.38	16.52	15.55	15.59	382,760	-0.84(-5.12%)
Jan 16, 2009	16.85	17.15	16.09	16.43	684,056	-0.16(-0.94%)
Jan 15, 2009	16.21	16.71	15.77	16.59	396,756	+0.11(+0.65%)
Jan 14, 2009	16.82	16.95	16.27	16.48	356,136	-0.64(-3.75%)
Jan 13, 2009	16.89	17.30	16.76	17.13	454,256	+0.12(+0.68%)
Jan 12, 2009	17.31	17.39	16.82	17.01	431,156	-0.27(-1.57%)
Jan 09, 2009	17.69	17.79	17.01	17.28	332,392	-0.53(-2.96%)
Jan 08, 2009	17.92	17.95	17.48	17.81	415,866	-0.12(-0.64%)
Jan 07, 2009	17.64	18.14	17.62	17.93	914,535	+0.11(+0.60%)
Jan 06, 2009	17.74	17.95	17.58	17.82	596,494	+0.25(+1.41%)
Jan 05, 2009	17.50	17.69	17.05	17.57	510,960	+0.01(+0.05%)
Jan 02, 2009	17.04	17.62	16.77	17.56	0	+0.50(+2.95%)
Jan 01, 2009	16.53	17.23	16.53	17.06	0	+0.00(+0.00%)
Dec 31, 2008	16.53	17.23	16.53	17.06	447,373	+0.53(+3.19%)
Dec 30, 2008	15.91	16.60	15.82	16.53	539,963	+0.77(+4.92%)
Dec 29, 2008	15.87	16.00	15.44	15.76	287,348	-0.17(-1.09%)
Dec 26, 2008	15.63	15.95	15.43	15.93	209,648	+0.32(+2.06%)
Dec 24, 2008	15.79	15.79	15.55	15.61	147,146	-0.21(-1.30%)
Dec 23, 2008	16.56	16.75	15.55	15.82	731,525	-0.68(-4.15%)
Dec 22, 2008	16.63	16.69	15.96	16.50	576,784	-0.17(-1.04%)
Dec 19, 2008	16.79	16.93	16.43	16.67	816,181	-0.06(-0.34%)
Dec 18, 2008	17.15	17.43	16.41	16.73	929,944	-0.42(-2.45%)
Dec 17, 2008	16.54	17.46	16.54	17.15	774,805	-0.85(-4.72%)
Dec 16, 2008	17.32	18.01	17.32	18.00	695,641	+0.88(+5.15%)
Dec 15, 2008	17.42	17.65	16.85	17.12	375,420	-0.15(-0.86%)
Dec 12, 2008	16.18	17.43	15.98	17.27	0	+0.63(+3.76%)
Dec 11, 2008	17.31	17.58	16.43	16.64	317,176	-0.77(-4.45%)
Dec 10, 2008	17.35	17.68	17.25	17.41	452,697	+0.21(+1.20%)
Dec 09, 2008	17.35	17.55	16.80	17.21	843,096	-0.25(-1.42%)
Dec 08, 2008	17.35	17.55	16.09	17.46	1,244,119	-0.21(-1.17%)
Dec 05, 2008	16.47	17.66	16.23	17.66	997,295	+0.96(+5.72%)
Dec 04, 2008	16.67	17.20	16.33	16.71	406,582	-0.16(-0.98%)
Dec 03, 2008	16.42	17.13	15.89	16.87	613,052	+0.68(+4.23%)
Dec 02, 2008	15.68	16.34	15.55	16.19	810,992	+0.63(+4.03%)
Dec 01, 2008	17.00	17.00	15.54	15.56	624,325	-1.94(-11.07%)
Nov 28, 2008	16.60	17.51	16.38	17.50	183,369	+0.85(+5.10%)
Nov 26, 2008	16.09	16.80	15.78	16.65	602,869	+0.26(+1.56%)
Nov 25, 2008	15.35	16.44	15.16	16.39	698,110	+1.23(+8.10%)
Nov 24, 2008	14.92	15.44	14.70	15.16	913,221	+0.33(+2.22%)
Nov 21, 2008	14.10	14.90	13.68	14.83	1,106,030	+0.61(+4.29%)
Nov 20, 2008	14.87	15.49	14.18	14.22	802,225	-0.84(-5.58%)
Nov 19, 2008	15.99	16.44	15.04	15.07	573,975	-0.92(-5.77%)
Nov 18, 2008	16.19	16.40	15.35	15.99	555,272	-0.17(-1.07%)
Nov 17, 2008	16.38	16.90	16.13	16.16	558,075	-0.31(-1.90%)
Nov 14, 2008	16.72	17.24	16.19	16.47	0	-0.49(-2.91%)
Nov 13, 2008	16.03	16.97	15.21	16.97	838,824	+1.06(+6.68%)
Nov 12, 2008	16.63	16.73	15.88	15.91	442,316	-1.04(-6.13%)
Nov 11, 2008	17.69	17.71	16.77	16.94	737,331	-0.91(-5.08%)
Nov 10, 2008	18.63	18.80	17.72	17.85	421,752	-0.34(-1.86%)
Nov 07, 2008	17.93	18.50	17.70	18.19	458,477	+0.36(+2.03%)
Nov 06, 2008	18.35	18.95	17.79	17.83	791,365	-0.59(-3.18%)
Nov 05, 2008	18.41	18.98	17.97	18.41	705,003	-0.17(-0.93%)
Nov 04, 2008	18.43	18.70	18.09	18.58	443,445	+0.43(+2.36%)

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.