Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	15.42	15.63	14.83	15.01	0	-0.20(-1.33%)
Jan 29, 2009	15.94	15.94	15.08	15.21	762,017	-0.77(-4.82%)
Jan 28, 2009	15.09	16.11	14.93	15.98	839,557	+1.12(+7.52%)
Jan 27, 2009	15.40	15.58	14.42	14.87	1,219,472	-0.47(-3.08%)
Jan 26, 2009	15.02	15.94	14.82	15.34	785,449	+0.38(+2.51%)
Jan 23, 2009	13.85	15.29	13.83	14.96	0	+0.82(+5.79%)
Jan 22, 2009	15.17	15.17	13.87	14.14	880,659	-1.16(-7.56%)
Jan 21, 2009	14.13	15.39	13.98	15.30	1,337,618	+1.19(+8.47%)
Jan 20, 2009	15.20	15.59	14.05	14.11	890,451	-1.39(-8.96%)
Jan 16, 2009	15.78	15.99	14.95	15.49	0	-0.04(-0.25%)
Jan 15, 2009	14.74	15.75	14.30	15.53	995,631	+0.60(+4.00%)
Jan 14, 2009	16.00	16.07	14.83	14.93	708,171	-1.35(-8.28%)
Jan 13, 2009	15.45	16.50	15.31	16.28	726,850	+0.81(+5.23%)
Jan 12, 2009	16.11	16.23	15.17	15.47	1,164,026	-0.90(-5.47%)
Jan 09, 2009	17.76	17.76	16.14	16.37	1,039,524	-1.33(-7.51%)
Jan 08, 2009	16.95	17.77	16.85	17.70	651,355	+0.63(+3.67%)
Jan 07, 2009	17.27	17.54	16.78	17.07	1,048,258	-0.47(-2.69%)
Jan 06, 2009	17.50	18.07	17.14	17.55	1,680,172	+0.34(+1.96%)
Jan 05, 2009	16.51	17.53	16.10	17.21	1,009,883	+0.62(+3.72%)
Jan 02, 2009	15.47	16.71	15.46	16.59	0	+1.24(+8.10%)
Jan 01, 2009	14.62	15.70	14.36	15.35	0	+0.00(+0.00%)
Dec 31, 2008	14.62	15.70	14.36	15.35	808,921	+0.73(+5.01%)
Dec 30, 2008	14.76	14.88	13.92	14.62	826,638	-0.22(-1.49%)
Dec 29, 2008	14.67	14.99	14.22	14.84	798,537	+0.39(+2.67%)
Dec 26, 2008	14.03	14.46	13.76	14.45	0	+0.43(+3.09%)
Dec 24, 2008	13.77	14.13	13.67	14.02	181,052	-0.09(-0.61%)
Dec 23, 2008	14.45	14.74	13.65	14.11	628,605	-0.22(-1.55%)
Dec 22, 2008	15.07	15.08	13.93	14.33	741,761	-0.78(-5.17%)
Dec 19, 2008	14.45	15.40	14.31	15.11	1,147,981	+0.66(+4.53%)
Dec 18, 2008	15.58	15.69	14.19	14.45	901,175	-1.29(-8.20%)
Dec 17, 2008	15.54	16.20	15.32	15.74	930,555	-0.05(-0.31%)
Dec 16, 2008	15.20	15.80	14.77	15.79	751,915	+0.99(+6.71%)
Dec 15, 2008	15.03	15.54	14.42	14.80	1,007,188	+0.09(+0.59%)
Dec 12, 2008	13.92	15.06	13.80	14.71	0	+0.33(+2.28%)
Dec 11, 2008	14.99	15.14	14.07	14.39	2,291,035	-0.54(-3.62%)
Dec 10, 2008	14.23	15.27	14.17	14.93	972,550	+0.96(+6.90%)
Dec 09, 2008	13.70	14.74	13.54	13.96	1,074,732	+0.03(+0.21%)
Dec 08, 2008	13.51	14.05	13.21	13.93	1,078,728	+0.95(+7.35%)
Dec 05, 2008	12.16	13.08	11.24	12.98	0	+0.59(+4.74%)
Dec 04, 2008	13.96	14.58	11.78	12.39	1,843,676	-2.30(-15.67%)
Dec 03, 2008	14.11	14.84	13.87	14.69	955,780	-0.42(-2.80%)
Dec 02, 2008	14.83	15.21	14.20	15.12	1,322,416	+1.03(+7.32%)
Dec 01, 2008	15.80	15.93	14.09	14.09	1,265,021	-2.15(-13.23%)
Nov 28, 2008	16.47	16.76	15.63	16.24	438,388	-0.52(-3.11%)
Nov 26, 2008	14.59	16.84	14.54	16.76	881,487	+2.08(+14.18%)
Nov 25, 2008	14.65	14.77	14.04	14.67	1,644,240	+0.13(+0.86%)
Nov 24, 2008	13.01	14.78	12.72	14.55	1,743,154	+1.72(+13.45%)
Nov 21, 2008	11.49	12.82	11.40	12.82	1,846,999	+1.61(+14.35%)
Nov 20, 2008	13.51	13.64	11.19	11.22	2,348,079	-2.65(-19.11%)
Nov 19, 2008	16.25	16.38	13.87	13.87	2,130,059	-2.45(-15.00%)
Nov 18, 2008	16.09	16.42	15.24	16.31	1,209,856	+0.38(+2.36%)
Nov 17, 2008	16.06	17.01	15.75	15.94	1,121,385	-0.20(-1.25%)
Nov 14, 2008	16.71	17.09	15.66	16.14	0	-0.96(-5.63%)
Nov 13, 2008	15.83	17.10	14.71	17.10	2,111,307	+1.27(+8.03%)
Nov 12, 2008	17.59	17.69	15.81	15.83	1,043,774	-1.98(-11.09%)
Nov 11, 2008	17.96	18.51	17.27	17.81	536,751	-0.40(-2.22%)
Nov 10, 2008	18.56	19.63	17.96	18.21	781,787	-0.40(-2.17%)
Nov 07, 2008	18.34	18.96	17.75	18.62	0	+0.24(+1.31%)
Nov 06, 2008	19.44	20.04	18.16	18.37	1,453,006	-1.34(-6.79%)
Nov 05, 2008	20.66	20.93	19.68	19.71	1,195,885	-1.38(-6.53%)
Nov 04, 2008	19.93	21.09	19.70	21.09	1,521,025	+1.55(+7.94%)

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.