Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	11.26	11.26	10.18	10.59	0	-0.65(-5.81%)
Jan 29, 2009	12.94	12.97	10.93	11.25	5,579,012	-1.91(-14.55%)
Jan 28, 2009	13.33	13.63	12.94	13.16	2,893,104	+0.52(+4.10%)
Jan 27, 2009	12.56	13.17	12.46	12.64	2,593,216	+0.17(+1.36%)
Jan 26, 2009	12.30	13.30	12.12	12.47	2,679,873	-0.36(-2.79%)
Jan 23, 2009	12.28	13.21	11.89	12.83	3,138,405	+0.25(+1.99%)
Jan 22, 2009	13.02	13.16	12.23	12.58	2,973,928	-0.67(-5.06%)
Jan 21, 2009	12.46	13.27	12.31	13.25	2,470,706	+1.01(+8.26%)
Jan 20, 2009	13.31	13.32	12.08	12.24	2,329,013	-1.15(-8.62%)
Jan 16, 2009	13.62	13.87	12.72	13.39	2,546,249	+0.04(+0.27%)
Jan 15, 2009	13.11	13.61	12.22	13.36	3,248,023	+0.18(+1.36%)
Jan 14, 2009	13.73	13.73	12.97	13.18	3,030,320	-0.84(-6.00%)
Jan 13, 2009	13.77	14.43	13.51	14.02	2,522,865	+0.21(+1.49%)
Jan 12, 2009	15.04	15.20	13.53	13.81	3,939,085	-1.23(-8.20%)
Jan 09, 2009	15.91	15.91	14.65	15.05	3,905,752	-0.82(-5.19%)
Jan 08, 2009	16.14	16.17	15.15	15.87	5,132,256	-0.69(-4.16%)
Jan 07, 2009	17.89	17.93	16.35	16.56	2,718,224	-1.74(-9.53%)
Jan 06, 2009	17.44	18.88	17.36	18.30	3,317,131	+1.14(+6.67%)
Jan 05, 2009	16.76	17.44	16.00	17.16	3,655,467	+0.39(+2.35%)
Jan 02, 2009	15.49	16.82	15.49	16.76	0	+1.27(+8.20%)
Jan 01, 2009	14.81	15.77	14.59	15.49	0	+0.00(+0.00%)
Dec 31, 2008	14.81	15.77	14.59	15.49	2,189,092	+0.70(+4.72%)
Dec 30, 2008	14.29	14.80	13.89	14.80	2,017,582	+0.61(+4.29%)
Dec 29, 2008	14.73	14.73	14.05	14.19	1,236,162	-0.29(-1.98%)
Dec 26, 2008	14.15	14.48	13.98	14.47	0	+0.36(+2.54%)
Dec 24, 2008	14.05	14.17	13.61	14.12	642,812	+0.13(+0.96%)
Dec 23, 2008	14.22	14.89	13.79	13.98	1,472,301	-0.06(-0.45%)
Dec 22, 2008	15.01	15.40	13.55	14.05	2,584,376	-0.98(-6.55%)
Dec 19, 2008	14.93	15.62	14.53	15.03	2,476,628	+0.29(+1.94%)
Dec 18, 2008	16.09	16.09	14.40	14.74	2,472,679	-1.18(-7.42%)
Dec 17, 2008	15.17	16.29	15.00	15.92	3,359,972	+0.38(+2.48%)
Dec 16, 2008	14.36	15.60	13.88	15.54	3,288,699	+1.34(+9.45%)
Dec 15, 2008	15.56	15.85	13.98	14.20	2,759,009	-1.09(-7.14%)
Dec 12, 2008	13.65	15.41	13.46	15.29	0	+0.35(+2.34%)
Dec 11, 2008	15.61	16.81	14.70	14.94	4,893,019	-0.81(-5.11%)
Dec 10, 2008	15.49	15.88	15.03	15.74	4,003,770	+0.58(+3.83%)
Dec 09, 2008	14.20	15.72	13.66	15.16	4,718,999	+0.84(+5.87%)
Dec 08, 2008	13.13	14.81	13.13	14.32	5,530,990	+2.18(+17.98%)
Dec 05, 2008	10.62	12.16	10.62	12.14	0	+1.04(+9.35%)
Dec 04, 2008	11.68	11.99	10.76	11.10	2,686,287	-0.89(-7.46%)
Dec 03, 2008	11.46	12.47	11.31	12.00	3,263,923	-0.21(-1.76%)
Dec 02, 2008	10.85	12.40	10.78	12.21	4,554,229	+1.74(+16.57%)
Dec 01, 2008	12.31	12.34	10.41	10.48	2,575,077	-2.28(-17.88%)
Nov 28, 2008	12.53	12.97	12.36	12.76	1,422,892	+0.07(+0.56%)
Nov 26, 2008	10.27	12.92	10.13	12.69	3,793,396	+2.04(+19.16%)
Nov 25, 2008	10.65	11.01	9.921	10.65	3,311,577	+0.22(+2.15%)
Nov 24, 2008	9.653	10.62	9.349	10.42	3,270,961	+1.42(+15.81%)
Nov 21, 2008	8.937	9.018	8.025	9.000	3,839,209	+0.65(+7.82%)
Nov 20, 2008	8.946	9.205	8.293	8.347	3,701,928	-0.79(-8.62%)
Nov 19, 2008	10.57	10.57	9.098	9.134	3,287,337	-1.43(-13.55%)
Nov 18, 2008	10.40	11.06	10.17	10.57	3,385,675	+0.04(+0.34%)
Nov 17, 2008	10.72	10.96	10.05	10.53	3,211,571	-0.31(-2.89%)
Nov 14, 2008	11.48	11.83	10.81	10.84	0	-0.93(-7.90%)
Nov 13, 2008	10.39	11.78	9.885	11.77	3,505,615	+1.48(+14.43%)
Nov 12, 2008	11.60	11.77	10.22	10.29	3,828,843	-1.66(-13.92%)
Nov 11, 2008	12.52	12.69	11.48	11.95	2,712,687	-0.91(-7.09%)
Nov 10, 2008	14.06	14.22	12.69	12.86	2,368,258	-0.59(-4.39%)
Nov 07, 2008	13.17	13.87	12.94	13.45	0	+0.51(+3.94%)
Nov 06, 2008	14.73	14.79	12.90	12.94	3,631,175	-1.37(-9.56%)
Nov 05, 2008	15.21	15.76	14.00	14.31	21,144,302	-1.40(-8.94%)
Nov 04, 2008	14.55	15.98	14.33	15.72	5,143,622	+1.68(+11.98%)

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.