Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	18.88	19.26	18.12	18.37	0	-0.78(-4.07%)
Jan 29, 2009	19.67	19.75	18.97	19.15	526,006	-0.79(-3.95%)
Jan 28, 2009	19.31	20.17	19.15	19.94	595,409	+1.02(+5.41%)
Jan 27, 2009	18.57	19.18	18.50	18.92	386,574	+0.44(+2.37%)
Jan 26, 2009	18.37	19.00	18.07	18.48	503,549	+0.04(+0.22%)
Jan 23, 2009	18.15	18.85	18.00	18.44	513,709	-0.17(-0.92%)
Jan 22, 2009	18.00	19.38	17.57	18.61	1,388,020	+0.23(+1.24%)
Jan 21, 2009	18.11	18.42	17.22	18.38	944,077	+0.76(+4.29%)
Jan 20, 2009	18.42	18.42	17.52	17.63	852,758	-0.97(-5.20%)
Jan 16, 2009	18.72	19.58	17.76	18.59	0	+0.25(+1.37%)
Jan 15, 2009	18.11	18.53	17.31	18.34	659,866	+0.18(+0.98%)
Jan 14, 2009	18.07	18.58	17.69	18.16	669,747	-0.45(-2.40%)
Jan 13, 2009	18.82	18.95	18.29	18.61	900,388	-0.39(-2.05%)
Jan 12, 2009	19.41	19.50	18.81	19.00	577,503	-0.42(-2.18%)
Jan 09, 2009	20.10	20.21	19.08	19.42	1,017,730	-0.63(-3.16%)
Jan 08, 2009	19.97	20.27	19.66	20.06	777,145	+0.02(+0.12%)
Jan 07, 2009	20.58	20.66	19.97	20.03	639,572	-0.85(-4.05%)
Jan 06, 2009	20.55	21.25	20.42	20.88	659,730	+0.45(+2.19%)
Jan 05, 2009	21.05	21.05	19.72	20.43	1,051,426	-0.69(-3.27%)
Jan 02, 2009	19.71	21.32	19.52	21.12	0	+1.50(+7.62%)
Jan 01, 2009	20.72	20.72	19.49	19.63	0	+0.00(+0.00%)
Dec 31, 2008	20.72	20.72	19.49	19.63	1,075,813	-1.30(-6.21%)
Dec 30, 2008	18.63	20.93	18.49	20.93	1,165,346	+2.49(+13.49%)
Dec 29, 2008	18.13	18.52	18.04	18.44	680,817	+0.31(+1.70%)
Dec 26, 2008	18.03	18.20	17.80	18.13	0	+0.21(+1.18%)
Dec 24, 2008	17.72	17.98	17.56	17.92	331,658	+0.11(+0.64%)
Dec 23, 2008	18.08	18.37	17.65	17.80	429,529	-0.11(-0.63%)
Dec 22, 2008	18.32	18.51	17.46	17.92	599,923	-0.52(-2.82%)
Dec 19, 2008	18.59	19.02	18.28	18.44	780,748	-0.04(-0.22%)
Dec 18, 2008	19.08	19.17	18.02	18.48	667,499	-0.48(-2.53%)
Dec 17, 2008	18.47	19.17	17.89	18.96	673,624	+0.30(+1.61%)
Dec 16, 2008	17.99	18.75	17.76	18.66	674,616	+0.90(+5.08%)
Dec 15, 2008	17.99	18.27	17.48	17.76	456,413	-0.21(-1.18%)
Dec 12, 2008	16.97	18.11	16.76	17.97	0	+0.40(+2.27%)
Dec 11, 2008	18.50	18.61	17.31	17.57	469,784	-1.08(-5.80%)
Dec 10, 2008	18.51	19.01	18.18	18.65	552,428	+0.40(+2.18%)
Dec 09, 2008	18.59	18.93	17.91	18.25	884,346	-0.56(-2.98%)
Dec 08, 2008	18.50	18.97	17.91	18.81	805,614	+1.05(+5.90%)
Dec 05, 2008	16.82	17.85	16.34	17.76	0	+0.69(+4.05%)
Dec 04, 2008	17.33	17.78	16.55	17.07	922,282	-0.62(-3.49%)
Dec 03, 2008	17.02	17.76	16.69	17.69	539,875	+0.31(+1.78%)
Dec 02, 2008	17.07	17.57	16.76	17.38	782,031	+0.60(+3.58%)
Dec 01, 2008	18.08	18.22	16.65	16.78	695,454	-1.91(-10.22%)
Nov 28, 2008	18.12	18.69	18.12	18.69	247,367	+0.39(+2.13%)
Nov 26, 2008	17.48	18.51	16.52	18.30	949,861	+0.93(+5.33%)
Nov 25, 2008	16.86	17.45	16.39	17.37	804,172	+0.60(+3.59%)
Nov 24, 2008	15.63	17.14	15.43	16.77	1,240,998	+1.06(+6.78%)
Nov 21, 2008	15.12	15.71	14.38	15.71	1,040,033	+0.84(+5.63%)
Nov 20, 2008	16.03	16.46	14.80	14.87	1,200,163	-1.35(-8.32%)
Nov 19, 2008	17.18	17.62	16.18	16.22	830,978	-0.99(-5.76%)
Nov 18, 2008	17.19	17.49	16.66	17.21	1,022,046	+0.06(+0.33%)
Nov 17, 2008	16.98	17.67	16.76	17.15	767,886	-0.05(-0.28%)
Nov 14, 2008	17.88	18.24	17.02	17.20	0	-0.97(-5.32%)
Nov 13, 2008	17.07	18.17	15.90	18.17	1,225,809	+1.32(+7.81%)
Nov 12, 2008	17.59	17.60	16.60	16.85	908,942	-1.10(-6.11%)
Nov 11, 2008	17.95	18.54	17.56	17.95	780,919	-0.17(-0.94%)
Nov 10, 2008	18.66	18.89	17.98	18.12	861,042	-0.17(-0.93%)
Nov 07, 2008	17.72	18.29	17.65	18.29	0	+0.76(+4.36%)
Nov 06, 2008	18.35	18.68	17.36	17.53	960,468	-0.98(-5.31%)
Nov 05, 2008	18.75	19.17	18.46	18.51	863,808	-0.52(-2.73%)
Nov 04, 2008	19.22	19.28	18.66	19.03	777,956	+0.21(+1.12%)

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.