Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	16.35	16.49	16.02	16.05	0	-0.16(-0.97%)
Jan 29, 2009	16.05	16.40	16.04	16.21	792,275	-0.03(-0.20%)
Jan 28, 2009	16.21	16.34	16.05	16.24	851,655	+0.10(+0.61%)
Jan 27, 2009	16.03	16.29	15.78	16.14	574,964	+0.24(+1.52%)
Jan 26, 2009	15.65	16.04	15.65	15.90	749,498	+0.26(+1.67%)
Jan 23, 2009	15.35	15.73	15.31	15.64	819,817	+0.06(+0.38%)
Jan 22, 2009	15.65	15.82	15.29	15.58	896,427	-0.20(-1.24%)
Jan 21, 2009	15.40	15.80	15.27	15.78	958,889	+0.37(+2.38%)
Jan 20, 2009	15.89	16.02	15.37	15.41	674,217	-0.56(-3.52%)
Jan 16, 2009	15.64	16.07	15.64	15.97	0	+0.34(+2.17%)
Jan 15, 2009	15.57	15.63	15.23	15.63	970,237	+0.09(+0.59%)
Jan 14, 2009	15.64	15.71	15.38	15.54	510,686	-0.14(-0.88%)
Jan 13, 2009	15.69	15.84	15.53	15.68	858,387	-0.09(-0.58%)
Jan 12, 2009	15.65	15.80	15.54	15.77	593,183	+0.11(+0.71%)
Jan 09, 2009	15.46	15.79	15.17	15.66	974,889	+0.20(+1.27%)
Jan 08, 2009	15.27	15.62	15.27	15.46	853,538	-0.11(-0.71%)
Jan 07, 2009	15.69	15.91	15.49	15.58	717,858	-0.14(-0.91%)
Jan 06, 2009	15.82	16.00	15.60	15.72	818,476	+0.06(+0.38%)
Jan 05, 2009	15.80	15.80	15.44	15.66	828,671	-0.14(-0.87%)
Jan 02, 2009	15.50	15.86	15.50	15.80	0	+0.30(+1.94%)
Jan 01, 2009	15.63	15.64	15.19	15.50	0	+0.00(+0.00%)
Dec 31, 2008	15.63	15.64	15.19	15.50	1,031,409	-0.02(-0.13%)
Dec 30, 2008	15.25	15.52	15.15	15.52	707,579	+0.27(+1.76%)
Dec 29, 2008	15.50	15.50	15.09	15.25	438,923	-0.16(-1.06%)
Dec 26, 2008	15.47	15.48	15.27	15.41	0	+0.09(+0.60%)
Dec 24, 2008	15.35	15.40	15.15	15.32	160,482	+0.10(+0.64%)
Dec 23, 2008	15.67	15.69	15.17	15.22	728,086	-0.24(-1.52%)
Dec 22, 2008	15.23	15.46	14.95	15.46	944,050	+0.31(+2.03%)
Dec 19, 2008	15.18	15.57	15.11	15.15	1,038,998	-0.06(-0.39%)
Dec 18, 2008	15.22	15.43	15.04	15.21	1,255,609	-0.01(-0.09%)
Dec 17, 2008	15.24	15.51	15.11	15.22	858,435	-0.14(-0.94%)
Dec 16, 2008	15.08	15.39	14.91	15.37	1,087,342	+0.29(+1.95%)
Dec 15, 2008	15.35	15.39	14.83	15.07	886,333	-0.27(-1.79%)
Dec 12, 2008	14.50	15.49	14.42	15.35	0	+0.56(+3.80%)
Dec 11, 2008	14.65	14.98	14.37	14.78	1,469,961	+0.14(+0.98%)
Dec 10, 2008	14.79	15.02	14.57	14.64	1,173,145	-0.07(-0.49%)
Dec 09, 2008	15.01	15.25	14.63	14.71	1,197,073	-0.27(-1.83%)
Dec 08, 2008	15.84	15.95	14.91	14.99	1,379,430	-0.75(-4.74%)
Dec 05, 2008	15.03	15.82	14.72	15.73	0	+0.60(+3.93%)
Dec 04, 2008	15.48	15.69	14.85	15.14	973,369	-0.50(-3.18%)
Dec 03, 2008	15.30	15.71	15.11	15.63	642,585	+0.44(+2.88%)
Dec 02, 2008	15.30	15.54	14.79	15.20	1,161,412	+0.03(+0.17%)
Dec 01, 2008	16.09	16.33	15.15	15.17	823,572	-1.13(-6.94%)
Nov 28, 2008	16.12	16.33	15.73	16.30	582,553	+0.29(+1.80%)
Nov 26, 2008	15.56	16.15	15.28	16.01	1,066,065	+0.31(+2.00%)
Nov 25, 2008	16.35	16.39	15.50	15.70	1,978,017	-0.54(-3.34%)
Nov 24, 2008	16.01	16.50	15.63	16.24	1,184,753	+0.53(+3.37%)
Nov 21, 2008	15.26	15.75	14.63	15.71	1,894,481	+0.35(+2.30%)
Nov 20, 2008	15.41	16.42	15.30	15.36	2,872,781	+0.01(+0.04%)
Nov 19, 2008	15.64	16.09	15.29	15.35	1,270,027	-0.22(-1.39%)
Nov 18, 2008	15.36	15.84	14.90	15.57	1,125,512	-0.01(-0.08%)
Nov 17, 2008	14.60	15.75	14.57	15.58	2,528,795	+0.99(+6.77%)
Nov 14, 2008	15.24	15.27	14.56	14.59	0	-0.77(-5.02%)
Nov 13, 2008	15.10	15.54	14.85	15.37	3,351,778	+0.19(+1.25%)
Nov 12, 2008	15.54	15.62	15.06	15.18	1,444,884	-0.05(-0.30%)
Nov 11, 2008	15.39	15.70	15.04	15.22	1,059,983	-0.40(-2.55%)
Nov 10, 2008	15.59	15.73	15.43	15.62	747,317	+0.20(+1.27%)
Nov 07, 2008	15.14	15.69	15.14	15.43	0	+0.27(+1.81%)
Nov 06, 2008	15.33	15.58	14.91	15.15	880,220	-0.27(-1.74%)
Nov 05, 2008	15.39	15.77	15.37	15.42	2,826,166	-0.08(-0.51%)
Nov 04, 2008	15.90	16.17	15.37	15.50	1,392,878	-0.08(-0.55%)

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.