Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	21.39	21.65	19.83	19.93	1,399,183	-1.40(-6.56%)
Jan 29, 2009	20.66	21.41	20.50	21.33	1,219,467	+0.33(+1.57%)
Jan 28, 2009	20.50	21.12	20.37	21.00	1,244,652	+0.76(+3.75%)
Jan 27, 2009	19.79	20.40	19.79	20.24	978,695	+0.44(+2.22%)
Jan 26, 2009	20.10	20.41	19.61	19.80	779,175	-0.09(-0.45%)
Jan 23, 2009	18.61	20.59	18.18	19.89	2,448,192	+1.42(+7.69%)
Jan 22, 2009	18.69	19.13	17.95	18.47	1,347,987	-0.29(-1.55%)
Jan 21, 2009	18.25	19.75	17.46	18.76	4,321,440	+2.27(+13.77%)
Jan 20, 2009	17.91	18.11	16.07	16.49	1,174,304	-1.44(-8.03%)
Jan 16, 2009	17.43	18.31	17.24	17.93	1,585,657	+0.95(+5.59%)
Jan 15, 2009	16.78	17.02	15.88	16.98	1,076,584	+0.19(+1.13%)
Jan 14, 2009	17.49	17.79	16.62	16.79	860,549	-0.94(-5.30%)
Jan 13, 2009	17.76	18.00	17.46	17.73	686,647	-0.03(-0.17%)
Jan 12, 2009	18.73	18.73	17.47	17.76	1,046,201	-1.02(-5.43%)
Jan 09, 2009	18.00	18.93	17.42	18.78	1,171,937	+0.91(+5.09%)
Jan 08, 2009	18.28	18.44	17.32	17.87	1,128,707	+0.05(+0.28%)
Jan 07, 2009	18.29	18.49	17.12	17.82	1,328,790	-0.01(-0.06%)
Jan 06, 2009	17.20	18.18	16.11	17.83	1,566,944	+1.68(+10.40%)
Jan 05, 2009	16.04	16.28	15.82	16.15	1,083,213	+0.04(+0.25%)
Jan 02, 2009	15.84	16.34	15.59	16.11	1,244,812	+0.24(+1.51%)
Dec 31, 2008	15.66	16.00	15.50	15.87	807,535	+0.60(+3.93%)
Dec 30, 2008	14.83	15.34	14.63	15.27	683,597	+0.56(+3.81%)
Dec 29, 2008	14.97	15.25	14.59	14.71	413,599	-0.35(-2.32%)
Dec 26, 2008	15.01	15.15	14.91	15.06	216,343	+0.05(+0.33%)
Dec 24, 2008	15.19	15.23	14.94	15.01	142,386	-0.13(-0.86%)
Dec 23, 2008	15.15	15.48	15.00	15.14	672,384	+0.12(+0.80%)
Dec 22, 2008	15.66	15.72	14.70	15.02	753,032	-0.71(-4.51%)
Dec 19, 2008	15.75	16.12	15.63	15.73	1,040,044	+0.17(+1.09%)
Dec 18, 2008	16.46	16.64	15.16	15.56	911,671	-0.86(-5.24%)
Dec 17, 2008	15.94	16.68	15.77	16.42	858,551	+0.36(+2.24%)
Dec 16, 2008	15.43	16.06	15.02	16.06	767,057	+0.95(+6.29%)
Dec 15, 2008	15.65	16.07	14.88	15.11	681,457	-0.55(-3.51%)
Dec 12, 2008	14.87	16.29	14.52	15.66	1,728,228	+0.70(+4.68%)
Dec 11, 2008	14.73	15.86	14.71	14.96	1,562,402	-0.12(-0.80%)
Dec 10, 2008	14.52	15.75	14.32	15.08	1,531,736	+0.69(+4.79%)
Dec 09, 2008	14.38	14.94	14.00	14.39	2,077,949	-0.16(-1.10%)
Dec 08, 2008	13.13	15.19	13.13	14.55	2,047,855	+1.42(+10.81%)
Dec 05, 2008	13.84	13.84	12.57	13.13	1,470,022	-0.76(-5.47%)
Dec 04, 2008	15.28	15.59	13.50	13.89	1,270,192	-1.72(-11.02%)
Dec 03, 2008	15.16	15.70	14.98	15.61	906,242	-0.08(-0.51%)
Dec 02, 2008	15.17	17.65	14.94	15.69	1,583,884	+0.71(+4.74%)
Dec 01, 2008	15.52	15.66	14.87	14.98	595,947	-0.90(-5.67%)
Nov 28, 2008	15.96	16.29	15.59	15.88	273,688	-0.10(-0.63%)
Nov 26, 2008	14.88	16.09	14.88	15.98	766,843	+0.84(+5.55%)
Nov 25, 2008	15.30	15.34	14.50	15.14	1,052,010	+0.04(+0.26%)
Nov 24, 2008	14.74	15.27	14.45	15.10	1,328,214	+0.70(+4.86%)
Nov 21, 2008	15.09	15.11	13.86	14.40	1,342,033	-0.34(-2.31%)
Nov 20, 2008	16.50	16.99	14.50	14.74	2,274,115	-1.79(-10.83%)
Nov 19, 2008	17.86	18.27	16.50	16.53	1,283,339	-1.37(-7.65%)
Nov 18, 2008	18.75	19.21	17.37	17.90	1,249,275	-0.75(-4.02%)
Nov 17, 2008	18.40	18.97	18.05	18.65	1,290,027	+0.06(+0.32%)
Nov 14, 2008	18.95	19.46	18.06	18.59	1,066,648	-0.74(-3.83%)
Nov 13, 2008	18.19	19.38	16.52	19.33	1,844,849	+1.09(+5.98%)
Nov 12, 2008	18.31	18.94	17.76	18.24	990,479	-0.21(-1.14%)
Nov 11, 2008	18.60	18.91	17.96	18.45	626,668	-0.14(-0.75%)
Nov 10, 2008	19.46	19.53	18.50	18.59	536,133	-0.44(-2.31%)
Nov 07, 2008	18.97	19.15	18.60	19.03	863,077	+0.23(+1.22%)
Nov 06, 2008	19.76	19.80	18.68	18.80	620,028	-1.13(-5.67%)
Nov 05, 2008	20.11	20.63	19.88	19.93	447,746	-0.62(-3.02%)
Nov 04, 2008	19.46	20.65	19.46	20.55	598,364	+1.15(+5.93%)

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.