Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	15.67	15.68	14.33	14.52	267,720	-1.60(-9.93%)
Jan 29, 2009	16.30	16.50	16.02	16.13	149,751	-0.47(-2.81%)
Jan 28, 2009	15.49	16.62	15.42	16.59	182,035	+1.49(+9.88%)
Jan 27, 2009	14.19	15.31	14.05	15.10	173,975	+1.19(+8.55%)
Jan 26, 2009	14.35	15.33	13.84	13.91	170,258	-0.32(-2.25%)
Jan 23, 2009	13.82	14.84	13.51	14.23	348,217	+0.11(+0.78%)
Jan 22, 2009	14.21	14.64	13.75	14.12	133,356	-0.41(-2.83%)
Jan 21, 2009	14.73	14.73	14.09	14.53	207,362	+0.02(+0.13%)
Jan 20, 2009	15.79	15.79	14.23	14.52	246,807	-1.67(-10.29%)
Jan 16, 2009	16.78	17.13	15.31	16.18	167,001	-0.27(-1.67%)
Jan 15, 2009	15.87	16.60	14.71	16.46	276,868	+0.68(+4.29%)
Jan 14, 2009	16.68	16.81	15.65	15.78	108,253	-1.24(-7.26%)
Jan 13, 2009	16.65	17.73	16.26	17.01	158,185	+0.16(+0.98%)
Jan 12, 2009	19.10	19.10	16.48	16.85	198,296	-2.20(-11.53%)
Jan 09, 2009	20.56	20.61	18.88	19.05	210,904	-1.53(-7.43%)
Jan 08, 2009	19.77	20.61	19.34	20.57	157,744	+0.59(+2.93%)
Jan 07, 2009	20.57	21.13	19.91	19.99	277,599	-1.31(-6.15%)
Jan 06, 2009	20.63	21.62	20.39	21.30	402,405	+0.90(+4.40%)
Jan 05, 2009	19.59	21.09	19.54	20.40	357,070	+0.56(+2.81%)
Jan 02, 2009	18.76	20.29	18.44	19.84	221,313	+1.20(+6.43%)
Dec 31, 2008	17.39	18.76	17.39	18.64	345,493	+1.27(+7.32%)
Dec 30, 2008	16.29	17.50	15.99	17.37	228,704	+1.24(+7.66%)
Dec 29, 2008	16.73	17.00	15.81	16.13	161,199	-0.42(-2.54%)
Dec 26, 2008	16.20	16.73	15.72	16.56	77,295	+0.17(+1.06%)
Dec 24, 2008	16.27	16.70	15.99	16.38	61,625	+0.20(+1.24%)
Dec 23, 2008	16.13	16.78	16.07	16.18	202,034	+0.11(+0.68%)
Dec 22, 2008	17.62	17.62	15.33	16.07	179,732	-1.57(-8.92%)
Dec 19, 2008	18.89	18.96	17.40	17.64	224,453	-0.89(-4.79%)
Dec 18, 2008	20.61	20.65	17.94	18.53	239,045	-1.77(-8.70%)
Dec 17, 2008	19.47	20.77	19.37	20.30	355,105	+0.51(+2.59%)
Dec 16, 2008	17.77	19.87	17.77	19.79	282,835	+1.58(+8.70%)
Dec 15, 2008	19.36	20.07	18.15	18.20	258,982	-0.92(-4.79%)
Dec 12, 2008	18.68	19.85	18.08	19.12	263,452	-0.29(-1.51%)
Dec 11, 2008	19.45	20.98	18.79	19.41	406,718	-0.33(-1.67%)
Dec 10, 2008	19.75	20.62	18.95	19.74	409,760	+0.52(+2.71%)
Dec 09, 2008	16.82	20.47	16.80	19.22	555,507	+1.81(+10.41%)
Dec 08, 2008	15.59	17.80	15.32	17.41	633,793	+3.51(+25.21%)
Dec 05, 2008	13.66	14.10	12.53	13.90	331,201	-0.03(-0.20%)
Dec 04, 2008	13.54	14.70	13.44	13.93	347,641	+0.00(+0.00%)
Dec 03, 2008	13.44	14.64	13.28	13.93	234,080	-0.39(-2.75%)
Dec 02, 2008	13.67	14.58	13.67	14.32	390,951	+1.03(+7.78%)
Dec 01, 2008	15.61	15.61	13.17	13.29	257,811	-2.73(-17.03%)
Nov 28, 2008	15.79	16.46	15.27	16.02	77,312	-0.01(-0.06%)
Nov 26, 2008	14.19	16.52	14.08	16.02	323,920	+1.46(+10.06%)
Nov 25, 2008	14.37	14.60	13.04	14.56	283,146	+0.36(+2.50%)
Nov 24, 2008	12.88	14.71	12.62	14.20	383,334	+1.73(+13.90%)
Nov 21, 2008	11.34	12.54	10.95	12.47	416,627	+1.41(+12.79%)
Nov 20, 2008	12.93	13.39	10.95	11.06	385,304	-2.03(-15.48%)
Nov 19, 2008	14.55	15.45	13.01	13.08	228,092	-2.14(-14.08%)
Nov 18, 2008	15.85	16.30	14.70	15.23	311,302	-0.41(-2.63%)
Nov 17, 2008	15.22	16.49	14.95	15.64	397,348	+0.22(+1.42%)
Nov 14, 2008	16.91	17.07	15.34	15.42	228,229	-1.82(-10.58%)
Nov 13, 2008	15.44	17.41	14.53	17.24	270,484	+2.08(+13.72%)
Nov 12, 2008	16.49	16.49	15.05	15.16	319,076	-1.45(-8.73%)
Nov 11, 2008	16.89	17.51	15.95	16.61	237,227	-0.18(-1.09%)
Nov 10, 2008	17.69	18.31	16.58	16.80	315,823	-0.18(-1.07%)
Nov 07, 2008	17.67	17.76	16.20	16.98	179,531	+0.05(+0.27%)
Nov 06, 2008	18.33	19.05	16.80	16.93	204,036	-1.83(-9.77%)
Nov 05, 2008	19.51	20.37	18.54	18.77	278,491	-1.63(-8.01%)
Nov 04, 2008	21.46	21.88	19.71	20.40	252,803	+0.17(+0.86%)

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.