Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	21.36	21.74	20.87	21.18	0	-0.06(-0.29%)
Jan 29, 2009	21.80	21.99	20.99	21.24	12,121	-0.62(-2.85%)
Jan 28, 2009	21.74	22.36	21.30	21.86	25,735	+0.12(+0.57%)
Jan 27, 2009	21.99	22.11	21.18	21.74	17,690	+0.31(+1.45%)
Jan 26, 2009	20.24	22.11	19.87	21.43	49,382	+1.56(+7.84%)
Jan 23, 2009	19.43	19.87	18.13	19.87	18,165	+0.44(+2.24%)
Jan 22, 2009	19.68	20.06	19.06	19.43	3,162	+0.00(+0.00%)
Jan 21, 2009	19.50	19.99	19.37	19.43	1,782	+0.06(+0.32%)
Jan 20, 2009	20.24	20.62	18.69	19.37	6,048	-1.37(-6.61%)
Jan 16, 2009	21.24	21.49	20.43	20.74	4,383	+0.37(+1.84%)
Jan 15, 2009	19.81	20.68	19.50	20.37	10,321	+0.62(+3.15%)
Jan 14, 2009	20.31	20.49	19.50	19.75	4,254	-0.69(-3.35%)
Jan 13, 2009	19.87	20.43	19.56	20.43	4,597	+0.69(+3.47%)
Jan 12, 2009	22.05	22.11	19.37	19.75	14,368	-1.99(-9.17%)
Jan 09, 2009	22.80	22.80	21.55	21.74	8,949	-0.69(-3.06%)
Jan 08, 2009	22.17	22.61	21.86	22.42	5,067	+0.50(+2.27%)
Jan 07, 2009	21.49	22.30	21.36	21.93	5,380	+0.31(+1.44%)
Jan 06, 2009	21.49	23.36	21.18	21.61	18,510	+1.56(+7.76%)
Jan 05, 2009	22.55	22.55	20.06	20.06	45,775	-1.74(-8.00%)
Jan 02, 2009	17.94	22.17	17.94	21.80	0	+3.99(+22.38%)
Jan 01, 2009	14.20	18.13	14.01	17.81	0	+0.00(+0.00%)
Dec 31, 2008	14.20	18.13	14.01	17.81	113,607	+3.24(+22.22%)
Dec 30, 2008	14.58	14.82	13.52	14.58	16,065	-0.12(-0.85%)
Dec 29, 2008	14.95	15.51	14.26	14.70	15,604	-0.25(-1.67%)
Dec 26, 2008	15.57	15.70	14.01	14.95	13,561	-0.56(-3.61%)
Dec 24, 2008	15.26	15.51	15.14	15.51	5,980	+0.31(+2.05%)
Dec 23, 2008	15.70	16.32	14.45	15.20	17,531	-0.37(-2.40%)
Dec 22, 2008	15.70	15.88	14.45	15.57	27,547	+0.00(+0.00%)
Dec 19, 2008	16.44	18.19	15.57	15.57	23,287	-0.75(-4.58%)
Dec 18, 2008	18.69	18.69	16.32	16.32	14,555	-1.68(-9.34%)
Dec 17, 2008	17.07	18.13	16.82	18.00	30,306	+0.62(+3.58%)
Dec 16, 2008	17.81	18.13	15.88	17.38	38,310	-0.56(-3.13%)
Dec 15, 2008	19.75	20.56	17.44	17.94	24,431	-1.74(-8.86%)
Dec 12, 2008	19.62	19.99	18.19	19.68	12,700	+0.06(+0.32%)
Dec 11, 2008	19.56	20.06	18.69	19.62	14,002	-0.19(-0.94%)
Dec 10, 2008	18.19	19.81	16.63	19.81	186,612	+2.37(+13.57%)
Dec 09, 2008	15.14	17.88	14.89	17.44	68,931	+1.87(+12.00%)
Dec 08, 2008	16.01	16.01	15.26	15.57	23,415	+0.62(+4.17%)
Dec 05, 2008	15.48	15.48	14.76	14.95	9,788	-0.62(-4.00%)
Dec 04, 2008	15.76	15.76	15.26	15.57	11,136	-0.19(-1.19%)
Dec 03, 2008	15.76	16.26	15.70	15.76	6,500	-0.50(-3.07%)
Dec 02, 2008	17.07	17.07	15.88	16.26	7,637	-0.25(-1.51%)
Dec 01, 2008	16.38	17.38	16.38	16.51	5,101	-0.06(-0.38%)
Nov 28, 2008	16.07	16.82	16.07	16.57	5,133	+0.69(+4.31%)
Nov 26, 2008	16.01	16.38	15.39	15.88	21,352	-0.06(-0.39%)
Nov 25, 2008	16.32	16.44	15.70	15.95	11,660	-0.06(-0.39%)
Nov 24, 2008	15.51	16.01	15.07	16.01	8,238	+0.56(+3.63%)
Nov 21, 2008	16.69	16.69	15.45	15.45	12,279	-0.81(-4.98%)
Nov 20, 2008	16.01	16.94	15.82	16.26	10,576	-0.69(-4.04%)
Nov 19, 2008	18.31	18.31	16.32	16.94	13,622	-2.06(-10.82%)
Nov 18, 2008	19.00	19.31	18.87	19.00	6,788	+0.00(+0.00%)
Nov 17, 2008	18.87	19.25	18.38	19.00	8,051	+0.31(+1.67%)
Nov 14, 2008	18.44	19.99	18.38	18.69	34,907	-0.69(-3.54%)
Nov 13, 2008	20.24	20.24	18.56	19.37	15,685	+1.93(+11.07%)
Nov 12, 2008	19.12	19.31	17.31	17.44	10,976	-1.68(-8.79%)
Nov 11, 2008	19.99	20.31	18.69	19.12	14,027	-1.87(-8.90%)
Nov 10, 2008	20.87	21.30	20.80	20.99	14,837	+0.37(+1.81%)
Nov 07, 2008	21.18	21.18	20.31	20.62	7,431	+0.21(+1.04%)
Nov 06, 2008	21.30	21.30	20.37	20.40	7,636	-0.65(-3.08%)
Nov 05, 2008	21.18	21.30	20.43	21.05	8,285	+0.12(+0.60%)
Nov 04, 2008	19.75	21.43	18.81	20.93	14,785	+2.12(+11.26%)

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.