Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	13.80	13.94	12.83	12.93	0	-0.82(-5.95%)
Jan 29, 2009	14.17	14.35	13.72	13.75	2,710,377	-0.75(-5.19%)
Jan 28, 2009	13.86	14.94	13.81	14.51	7,051,143	+0.78(+5.65%)
Jan 27, 2009	14.16	14.53	13.64	13.73	6,151,855	-0.89(-6.10%)
Jan 26, 2009	14.53	15.09	14.31	14.62	3,678,894	+0.14(+1.00%)
Jan 23, 2009	14.07	14.73	14.05	14.48	5,165,419	-0.22(-1.53%)
Jan 22, 2009	14.66	15.25	14.15	14.70	3,445,666	-0.12(-0.78%)
Jan 21, 2009	14.62	14.83	13.90	14.82	4,127,495	+0.47(+3.28%)
Jan 20, 2009	15.49	15.66	14.21	14.35	4,183,379	-1.20(-7.69%)
Jan 16, 2009	15.04	15.67	14.61	15.54	0	+0.80(+5.46%)
Jan 15, 2009	14.07	15.36	13.82	14.74	6,402,380	+0.62(+4.41%)
Jan 14, 2009	14.47	14.62	13.93	14.12	6,619,945	-0.94(-6.26%)
Jan 13, 2009	15.22	15.80	14.75	15.06	4,377,565	-0.32(-2.07%)
Jan 12, 2009	15.54	16.20	15.27	15.38	3,813,634	-0.22(-1.44%)
Jan 09, 2009	15.98	16.41	15.24	15.60	6,231,878	-1.00(-6.02%)
Jan 08, 2009	15.82	16.69	15.20	16.60	9,638,845	-0.60(-3.50%)
Jan 07, 2009	17.33	17.44	17.01	17.20	4,578,894	-0.58(-3.26%)
Jan 06, 2009	17.75	17.93	17.20	17.78	4,424,354	-0.03(-0.16%)
Jan 05, 2009	17.51	18.11	17.20	17.81	3,753,729	+0.16(+0.90%)
Jan 02, 2009	16.88	17.87	16.65	17.65	0	+0.93(+5.59%)
Jan 01, 2009	16.13	17.01	15.94	16.72	0	+0.00(+0.00%)
Dec 31, 2008	16.13	17.01	15.94	16.72	3,116,554	+0.62(+3.87%)
Dec 30, 2008	15.75	16.09	15.54	16.09	2,671,542	+0.43(+2.78%)
Dec 29, 2008	16.06	16.33	15.46	15.66	2,195,542	-0.47(-2.92%)
Dec 26, 2008	15.99	16.22	15.74	16.13	0	+0.22(+1.37%)
Dec 24, 2008	15.06	16.00	15.06	15.91	1,461,773	+0.90(+5.98%)
Dec 23, 2008	15.74	15.76	14.90	15.01	4,813,814	-0.62(-3.94%)
Dec 22, 2008	16.51	16.76	15.29	15.63	7,068,798	-0.92(-5.56%)
Dec 19, 2008	16.41	16.60	15.78	16.55	4,276,145	+0.27(+1.65%)
Dec 18, 2008	16.81	17.08	15.96	16.28	4,470,303	-0.18(-1.10%)
Dec 17, 2008	15.60	16.64	15.51	16.46	3,620,879	+0.63(+3.98%)
Dec 16, 2008	15.00	15.85	14.70	15.83	3,296,392	+1.07(+7.21%)
Dec 15, 2008	15.27	15.77	14.51	14.77	3,924,840	-0.50(-3.27%)
Dec 12, 2008	14.14	15.35	13.97	15.27	0	+0.63(+4.31%)
Dec 11, 2008	15.07	15.80	14.41	14.64	9,373,737	-0.74(-4.81%)
Dec 10, 2008	14.56	15.45	14.48	15.38	3,949,465	+0.96(+6.63%)
Dec 09, 2008	14.60	15.29	14.31	14.42	6,109,355	-0.39(-2.64%)
Dec 08, 2008	14.23	15.17	14.04	14.81	7,017,549	+0.85(+6.07%)
Dec 05, 2008	12.86	14.02	12.35	13.96	0	+1.01(+7.83%)
Dec 04, 2008	11.73	13.54	11.59	12.95	7,529,502	+0.93(+7.78%)
Dec 03, 2008	11.81	12.49	11.54	12.01	7,689,651	-0.17(-1.43%)
Dec 02, 2008	12.08	12.25	11.09	12.19	8,211,186	+0.25(+2.12%)
Dec 01, 2008	13.27	13.45	11.87	11.93	5,901,908	-2.07(-14.80%)
Nov 28, 2008	13.88	14.12	13.51	14.01	2,654,904	+0.07(+0.52%)
Nov 26, 2008	12.49	14.38	12.49	13.93	8,272,107	+0.99(+7.61%)
Nov 25, 2008	13.08	13.99	12.55	12.95	10,589,896	+0.30(+2.41%)
Nov 24, 2008	10.87	13.04	10.85	12.64	9,484,965	+2.04(+19.19%)
Nov 21, 2008	10.64	10.87	9.898	10.61	7,889,922	+0.36(+3.46%)
Nov 20, 2008	10.37	11.66	10.22	10.25	9,290,103	-0.29(-2.75%)
Nov 19, 2008	11.55	11.58	10.43	10.54	7,481,207	-1.04(-8.95%)
Nov 18, 2008	11.34	11.94	11.12	11.58	8,530,642	+0.42(+3.77%)
Nov 17, 2008	12.93	12.93	11.04	11.16	15,622,707	-1.73(-13.43%)
Nov 14, 2008	15.30	16.79	12.85	12.89	0	-3.37(-20.72%)
Nov 13, 2008	14.98	16.28	14.26	16.26	6,628,972	+1.07(+7.06%)
Nov 12, 2008	16.12	16.38	15.12	15.19	3,691,081	-1.66(-9.85%)
Nov 11, 2008	17.35	17.46	16.04	16.85	4,075,250	-0.74(-4.20%)
Nov 10, 2008	18.12	18.57	17.23	17.59	3,645,237	-0.60(-3.31%)
Nov 07, 2008	19.75	19.92	17.85	18.19	0	-1.05(-5.46%)
Nov 06, 2008	18.81	20.12	18.70	19.24	6,177,855	-0.17(-0.86%)
Nov 05, 2008	18.93	20.08	18.89	19.41	3,948,989	+0.12(+0.64%)
Nov 04, 2008	19.93	19.93	18.32	19.28	3,837,165	-0.28(-1.44%)

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.