Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	19.06	19.39	18.03	18.26	0	-0.56(-2.99%)
Jan 29, 2009	19.82	20.15	18.58	18.82	232,423	-1.36(-6.72%)
Jan 28, 2009	19.20	20.35	18.96	20.18	480,444	+1.34(+7.13%)
Jan 27, 2009	18.35	18.85	17.73	18.83	560,555	+0.48(+2.62%)
Jan 26, 2009	18.99	18.99	18.00	18.35	332,540	-0.47(-2.51%)
Jan 23, 2009	19.29	19.40	18.56	18.83	515,483	-0.83(-4.21%)
Jan 22, 2009	19.71	20.16	19.25	19.66	337,964	-0.21(-1.05%)
Jan 21, 2009	20.32	20.53	18.71	19.86	794,617	-0.17(-0.83%)
Jan 20, 2009	22.09	22.12	19.93	20.03	771,930	-1.95(-8.86%)
Jan 16, 2009	20.99	22.26	20.99	21.98	443,313	+0.56(+2.63%)
Jan 15, 2009	21.10	22.26	20.32	21.42	622,495	+0.15(+0.72%)
Jan 14, 2009	20.04	21.52	19.13	21.26	1,608,469	+0.81(+3.95%)
Jan 13, 2009	20.11	21.03	19.98	20.46	590,237	+0.13(+0.62%)
Jan 12, 2009	20.71	20.81	19.66	20.33	599,213	-0.29(-1.42%)
Jan 09, 2009	22.23	22.23	20.57	20.62	421,509	-1.27(-5.79%)
Jan 08, 2009	21.22	21.99	20.71	21.89	706,711	+0.46(+2.14%)
Jan 07, 2009	21.33	22.13	21.23	21.43	653,776	-0.17(-0.80%)
Jan 06, 2009	21.01	21.62	20.86	21.60	597,635	+0.76(+3.64%)
Jan 05, 2009	20.66	20.94	19.57	20.85	916,579	+0.15(+0.71%)
Jan 02, 2009	21.30	21.62	20.54	20.70	0	-0.40(-1.88%)
Jan 01, 2009	20.66	21.50	20.39	21.10	0	+0.00(+0.00%)
Dec 31, 2008	20.66	21.50	20.39	21.10	427,834	+0.56(+2.71%)
Dec 30, 2008	20.87	21.29	20.00	20.54	658,987	-0.15(-0.71%)
Dec 29, 2008	20.86	20.86	19.94	20.69	570,985	-0.17(-0.83%)
Dec 26, 2008	20.26	20.89	19.73	20.86	368,322	+0.96(+4.82%)
Dec 24, 2008	19.97	20.52	19.70	19.90	158,444	-0.06(-0.31%)
Dec 23, 2008	20.55	20.66	19.65	19.96	773,256	-0.54(-2.65%)
Dec 22, 2008	20.11	20.73	19.56	20.50	745,088	+0.42(+2.11%)
Dec 19, 2008	20.96	20.98	19.91	20.08	571,856	-0.74(-3.54%)
Dec 18, 2008	20.46	21.44	20.18	20.82	1,130,977	+0.51(+2.54%)
Dec 17, 2008	19.36	20.69	19.15	20.30	973,619	+0.70(+3.59%)
Dec 16, 2008	18.09	19.82	18.01	19.60	1,416,743	+1.77(+9.95%)
Dec 15, 2008	17.50	18.02	17.19	17.83	917,238	-0.04(-0.23%)
Dec 12, 2008	17.28	17.99	16.71	17.87	1,558,678	+0.59(+3.42%)
Dec 11, 2008	17.69	18.42	16.99	17.28	1,029,201	-0.79(-4.35%)
Dec 10, 2008	16.59	18.13	16.56	18.06	950,905	+1.09(+6.44%)
Dec 09, 2008	18.72	18.96	16.89	16.97	982,129	-2.12(-11.12%)
Dec 08, 2008	17.92	19.13	17.06	19.09	798,608	+1.20(+6.73%)
Dec 05, 2008	15.95	17.92	15.54	17.89	701,054	+1.79(+11.11%)
Dec 04, 2008	16.62	17.27	15.80	16.10	522,351	-0.68(-4.06%)
Dec 03, 2008	16.87	17.23	16.21	16.78	675,565	-0.06(-0.33%)
Dec 02, 2008	16.20	17.04	15.58	16.84	674,638	+0.79(+4.90%)
Dec 01, 2008	15.43	16.34	15.03	16.05	916,938	+0.63(+4.06%)
Nov 28, 2008	15.20	15.45	14.86	15.43	170,788	+0.33(+2.17%)
Nov 26, 2008	14.72	15.59	14.63	15.10	339,227	-0.17(-1.09%)
Nov 25, 2008	14.62	15.39	14.30	15.27	617,498	+0.85(+5.89%)
Nov 24, 2008	13.23	14.66	13.22	14.42	718,723	+1.50(+11.58%)
Nov 21, 2008	13.69	14.53	12.52	12.92	1,025,976	-0.40(-2.98%)
Nov 20, 2008	14.30	15.67	12.98	13.32	1,610,259	-1.21(-8.33%)
Nov 19, 2008	17.26	17.26	14.49	14.53	941,758	-2.55(-14.91%)
Nov 18, 2008	16.75	17.14	16.20	17.07	547,354	+0.29(+1.74%)
Nov 17, 2008	16.45	17.18	15.89	16.78	623,863	+0.06(+0.33%)
Nov 14, 2008	16.87	17.85	16.68	16.73	1,019,790	-0.99(-5.61%)
Nov 13, 2008	14.61	17.76	14.61	17.72	845,532	+1.88(+11.86%)
Nov 12, 2008	16.00	16.29	15.10	15.84	1,107,079	-0.26(-1.64%)
Nov 11, 2008	16.01	16.47	15.65	16.11	633,165	-0.15(-0.90%)
Nov 10, 2008	17.02	17.30	16.00	16.25	527,353	-0.27(-1.64%)
Nov 07, 2008	16.57	16.74	16.09	16.52	542,230	+0.15(+0.94%)
Nov 06, 2008	16.41	16.91	15.74	16.37	860,763	-0.49(-2.93%)
Nov 05, 2008	17.15	17.66	16.80	16.87	454,297	-0.54(-3.12%)
Nov 04, 2008	18.34	18.79	16.68	17.41	773,895	-0.72(-3.95%)

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.