Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	14.09	14.31	13.30	13.50	0	-0.68(-4.77%)
Jan 29, 2009	14.95	14.95	13.95	14.18	2,004,137	-1.13(-7.38%)
Jan 28, 2009	15.04	15.64	14.96	15.30	1,402,184	+0.99(+6.93%)
Jan 27, 2009	13.98	14.56	13.98	14.31	808,245	+0.43(+3.12%)
Jan 26, 2009	13.62	14.28	13.53	13.88	639,523	+0.33(+2.47%)
Jan 23, 2009	13.24	13.80	13.09	13.55	810,730	-0.05(-0.39%)
Jan 22, 2009	13.46	13.91	13.32	13.60	1,063,865	-0.01(-0.10%)
Jan 21, 2009	13.43	13.69	12.97	13.61	1,422,192	+0.37(+2.83%)
Jan 20, 2009	13.76	14.10	13.17	13.24	804,735	-0.81(-5.79%)
Jan 16, 2009	14.16	14.25	13.58	14.05	0	+0.06(+0.42%)
Jan 15, 2009	13.93	14.18	13.30	13.99	1,028,282	-0.06(-0.42%)
Jan 14, 2009	14.32	14.70	13.64	14.05	1,114,321	-0.73(-4.93%)
Jan 13, 2009	14.88	15.15	14.45	14.78	1,058,025	-0.43(-2.85%)
Jan 12, 2009	15.50	15.50	14.94	15.21	1,270,121	-0.24(-1.57%)
Jan 09, 2009	16.01	16.01	15.30	15.46	1,262,899	-0.58(-3.64%)
Jan 08, 2009	15.76	16.11	15.53	16.04	1,360,003	+0.21(+1.33%)
Jan 07, 2009	15.61	16.25	15.61	15.83	1,801,223	-0.08(-0.50%)
Jan 06, 2009	15.46	16.11	15.27	15.91	1,465,233	+0.58(+3.77%)
Jan 05, 2009	15.15	15.40	14.77	15.33	1,058,383	+0.21(+1.39%)
Jan 02, 2009	14.59	15.23	14.56	15.12	0	+0.22(+1.45%)
Jan 01, 2009	14.51	15.03	14.36	14.90	0	+0.00(+0.00%)
Dec 31, 2008	14.51	15.03	14.36	14.90	1,274,748	+0.54(+3.75%)
Dec 30, 2008	13.69	14.53	13.62	14.37	1,210,216	+0.83(+6.11%)
Dec 29, 2008	13.68	13.85	13.05	13.54	947,353	-0.09(-0.67%)
Dec 26, 2008	13.46	13.73	13.28	13.63	0	+0.17(+1.27%)
Dec 24, 2008	13.26	13.57	13.01	13.46	407,274	+0.28(+2.14%)
Dec 23, 2008	13.55	13.79	13.05	13.18	930,127	-0.40(-2.95%)
Dec 22, 2008	14.12	14.14	13.02	13.58	1,301,473	-0.54(-3.81%)
Dec 19, 2008	12.76	14.48	12.76	14.12	4,026,332	+1.05(+8.04%)
Dec 18, 2008	12.70	13.28	12.61	13.07	1,163,728	+0.31(+2.42%)
Dec 17, 2008	12.72	13.13	12.55	12.76	1,011,323	-0.27(-2.07%)
Dec 16, 2008	12.07	13.03	12.06	13.03	1,465,369	+1.07(+8.95%)
Dec 15, 2008	12.19	12.40	11.54	11.96	906,845	-0.23(-1.89%)
Dec 12, 2008	11.23	12.29	11.17	12.19	0	+0.52(+4.45%)
Dec 11, 2008	12.48	12.60	11.53	11.67	928,489	-1.05(-8.26%)
Dec 10, 2008	12.36	12.95	12.36	12.72	1,494,751	+0.55(+4.53%)
Dec 09, 2008	11.14	12.47	11.14	12.17	2,302,327	+0.72(+6.31%)
Dec 08, 2008	11.19	11.54	11.17	11.44	1,210,863	+0.49(+4.43%)
Dec 05, 2008	10.52	10.98	9.895	10.96	0	+0.44(+4.18%)
Dec 04, 2008	11.81	12.04	10.30	10.52	2,070,950	-1.58(-13.08%)
Dec 03, 2008	11.62	12.15	11.33	12.10	943,693	+0.29(+2.45%)
Dec 02, 2008	11.15	11.83	10.90	11.81	1,121,003	+0.83(+7.56%)
Dec 01, 2008	12.49	12.49	10.98	10.98	1,204,441	-1.78(-13.93%)
Nov 28, 2008	12.45	12.76	12.13	12.76	496,155	+0.27(+2.13%)
Nov 26, 2008	10.77	12.71	10.59	12.49	1,544,789	+1.53(+13.97%)
Nov 25, 2008	10.95	11.05	10.42	10.96	1,363,914	+0.08(+0.77%)
Nov 24, 2008	10.55	11.02	10.40	10.88	1,264,511	+0.47(+4.55%)
Nov 21, 2008	10.39	10.47	9.490	10.40	1,887,420	+0.08(+0.82%)
Nov 20, 2008	11.03	11.53	10.31	10.32	1,100,188	-1.06(-9.29%)
Nov 19, 2008	12.10	12.40	11.37	11.38	837,653	-0.84(-6.90%)
Nov 18, 2008	12.48	12.70	11.73	12.22	1,141,919	-0.32(-2.54%)
Nov 17, 2008	12.71	12.93	12.10	12.54	1,025,911	-0.18(-1.38%)
Nov 14, 2008	13.56	13.63	12.66	12.71	0	-1.14(-8.20%)
Nov 13, 2008	13.31	13.85	12.08	13.85	2,199,742	+0.64(+4.86%)
Nov 12, 2008	13.89	13.93	13.15	13.21	1,106,109	-0.88(-6.22%)
Nov 11, 2008	14.06	14.48	13.63	14.08	913,197	-0.19(-1.32%)
Nov 10, 2008	15.52	15.81	14.08	14.27	880,585	-0.89(-5.86%)
Nov 07, 2008	14.80	15.30	14.71	15.16	0	+0.63(+4.33%)
Nov 06, 2008	14.41	14.72	14.02	14.53	1,180,069	-0.03(-0.18%)
Nov 05, 2008	15.91	15.91	14.50	14.56	1,055,446	-1.50(-9.33%)
Nov 04, 2008	16.16	16.53	15.58	16.05	1,575,904	+0.31(+1.98%)

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.