Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	14.15	14.23	13.85	13.92	0	-0.27(-1.91%)
Jan 29, 2009	14.23	14.49	14.12	14.19	32,789,816	-0.10(-0.71%)
Jan 28, 2009	14.33	14.33	14.09	14.29	28,494,190	+0.17(+1.22%)
Jan 27, 2009	14.10	14.31	14.01	14.11	30,426,888	+0.10(+0.70%)
Jan 26, 2009	13.78	14.13	13.72	14.02	38,697,204	+0.27(+1.97%)
Jan 23, 2009	13.89	13.90	13.54	13.75	47,976,572	-0.30(-2.13%)
Jan 22, 2009	13.89	14.08	13.78	14.05	36,054,980	-0.06(-0.39%)
Jan 21, 2009	14.14	14.15	13.73	14.10	36,532,808	+0.13(+0.96%)
Jan 20, 2009	14.26	14.50	13.97	13.97	43,488,164	-0.31(-2.19%)
Jan 16, 2009	14.30	14.49	14.16	14.28	43,520,852	+0.16(+1.11%)
Jan 15, 2009	13.87	14.13	13.81	14.12	43,073,232	+0.24(+1.74%)
Jan 14, 2009	14.17	14.18	13.77	13.88	41,525,816	-0.46(-3.18%)
Jan 13, 2009	14.27	14.44	14.21	14.34	34,693,520	+0.09(+0.66%)
Jan 12, 2009	14.48	14.55	14.17	14.24	31,420,078	-0.28(-1.95%)
Jan 09, 2009	14.73	14.74	14.41	14.53	30,395,692	-0.21(-1.41%)
Jan 08, 2009	14.61	14.75	14.52	14.74	30,832,374	+0.10(+0.69%)
Jan 07, 2009	14.40	14.72	14.40	14.64	33,125,740	+0.07(+0.49%)
Jan 06, 2009	14.89	14.97	14.48	14.56	32,714,864	-0.24(-1.61%)
Jan 05, 2009	14.84	14.95	14.72	14.80	31,062,900	-0.15(-1.00%)
Jan 02, 2009	14.79	14.98	14.67	14.95	0	+0.21(+1.39%)
Jan 01, 2009	14.71	14.82	14.68	14.75	0	+0.00(+0.00%)
Dec 31, 2008	14.71	14.82	14.68	14.75	23,869,082	+0.11(+0.76%)
Dec 30, 2008	14.53	14.70	14.51	14.64	24,561,900	+0.17(+1.17%)
Dec 29, 2008	14.61	14.61	14.24	14.47	21,414,438	-0.06(-0.38%)
Dec 26, 2008	14.47	14.64	14.42	14.52	14,776,513	+0.16(+1.09%)
Dec 24, 2008	14.35	14.45	14.33	14.37	8,174,015	+0.04(+0.30%)
Dec 23, 2008	14.57	14.70	14.29	14.32	31,022,732	-0.22(-1.55%)
Dec 22, 2008	14.57	14.60	14.33	14.55	34,347,168	+0.08(+0.52%)
Dec 19, 2008	14.80	14.99	14.39	14.47	77,588,248	-0.24(-1.66%)
Dec 18, 2008	15.01	15.13	14.58	14.72	47,728,056	-0.10(-0.66%)
Dec 17, 2008	15.01	15.13	14.66	14.81	42,229,208	-0.32(-2.11%)
Dec 16, 2008	14.75	15.24	14.57	15.13	53,819,988	+0.49(+3.31%)
Dec 15, 2008	14.62	14.75	14.28	14.65	31,311,830	+0.13(+0.90%)
Dec 12, 2008	14.25	14.54	14.01	14.52	0	+0.11(+0.79%)
Dec 11, 2008	14.72	14.87	14.30	14.40	51,088,576	-0.36(-2.41%)
Dec 10, 2008	14.49	14.95	14.49	14.76	45,076,244	+0.16(+1.07%)
Dec 09, 2008	14.83	15.16	14.46	14.60	40,883,776	-0.37(-2.50%)
Dec 08, 2008	15.14	15.33	14.80	14.98	41,303,064	+0.00(+0.00%)
Dec 05, 2008	14.44	15.01	14.14	14.98	43,402,640	+0.40(+2.75%)
Dec 04, 2008	14.84	15.17	14.40	14.58	49,209,260	-0.45(-3.01%)
Dec 03, 2008	14.74	15.11	14.17	15.03	61,235,716	+0.72(+5.03%)
Dec 02, 2008	14.66	14.66	13.99	14.31	44,006,920	-0.13(-0.90%)
Dec 01, 2008	15.05	15.15	14.43	14.44	38,608,780	-0.83(-5.42%)
Nov 28, 2008	14.72	15.28	14.72	15.27	19,289,020	+0.49(+3.28%)
Nov 26, 2008	14.42	14.80	14.25	14.78	32,769,576	+0.16(+1.11%)
Nov 25, 2008	14.87	15.09	14.36	14.62	49,897,700	-0.05(-0.35%)
Nov 24, 2008	14.43	14.96	14.17	14.67	56,603,368	+0.40(+2.80%)
Nov 21, 2008	13.51	14.37	13.14	14.27	77,236,368	+0.95(+7.13%)
Nov 20, 2008	13.62	14.19	13.30	13.32	65,155,116	-0.39(-2.84%)
Nov 19, 2008	14.16	14.47	13.69	13.71	49,914,776	-0.40(-2.81%)
Nov 18, 2008	14.05	14.19	13.63	14.11	59,998,128	-0.16(-1.09%)
Nov 17, 2008	14.47	14.57	14.01	14.26	47,299,504	-0.34(-2.33%)
Nov 14, 2008	14.79	15.30	14.59	14.60	0	-0.41(-2.72%)
Nov 13, 2008	14.22	15.04	14.05	15.01	57,876,368	+0.79(+5.59%)
Nov 12, 2008	14.17	14.46	13.89	14.22	53,993,596	-0.20(-1.37%)
Nov 11, 2008	14.71	14.85	14.25	14.41	42,369,744	-0.47(-3.18%)
Nov 10, 2008	15.20	15.34	14.63	14.89	34,777,540	-0.11(-0.76%)
Nov 07, 2008	14.54	15.22	14.43	15.00	44,984,532	+0.57(+3.96%)
Nov 06, 2008	14.52	14.75	14.23	14.43	52,413,684	-0.08(-0.54%)
Nov 05, 2008	14.83	15.06	14.47	14.51	36,219,032	-0.42(-2.82%)
Nov 04, 2008	15.15	15.24	14.79	14.93	36,701,524	+0.19(+1.28%)

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.