Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	13.04	13.21	12.78	12.87	0	-0.16(-1.19%)
Jan 29, 2009	13.29	13.29	12.80	13.03	37,749,112	-0.30(-2.23%)
Jan 28, 2009	12.93	13.36	12.81	13.32	57,754,992	+0.41(+3.20%)
Jan 27, 2009	12.80	13.02	12.48	12.91	72,993,528	-0.44(-3.32%)
Jan 26, 2009	13.07	13.50	13.04	13.35	48,205,356	+0.24(+1.81%)
Jan 23, 2009	12.83	13.25	12.61	13.12	35,460,068	+0.12(+0.93%)
Jan 22, 2009	13.24	13.24	12.65	13.00	42,723,244	-0.32(-2.40%)
Jan 21, 2009	13.03	13.34	12.90	13.31	40,744,584	+0.44(+3.45%)
Jan 20, 2009	12.92	13.19	12.83	12.87	52,093,648	-0.04(-0.30%)
Jan 16, 2009	13.17	13.19	12.66	12.91	44,565,604	+0.03(+0.20%)
Jan 15, 2009	13.00	13.05	12.31	12.88	69,836,760	-0.28(-2.16%)
Jan 14, 2009	13.42	13.47	13.06	13.17	44,240,376	-0.41(-2.98%)
Jan 13, 2009	13.70	13.72	13.24	13.57	44,766,904	-0.12(-0.91%)
Jan 12, 2009	13.88	13.98	13.60	13.70	52,038,144	-0.16(-1.15%)
Jan 09, 2009	14.00	14.06	13.79	13.86	40,492,084	-0.10(-0.71%)
Jan 08, 2009	13.73	14.02	13.66	13.96	37,920,268	+0.21(+1.54%)
Jan 07, 2009	13.71	13.99	13.59	13.75	49,470,056	+0.16(+1.18%)
Jan 06, 2009	13.89	13.92	13.38	13.59	61,891,892	-0.22(-1.60%)
Jan 05, 2009	14.33	14.33	13.53	13.81	79,643,992	-0.92(-6.24%)
Jan 02, 2009	14.50	14.78	14.26	14.72	0	+0.31(+2.18%)
Jan 01, 2009	14.10	14.60	14.04	14.41	0	+0.00(+0.00%)
Dec 31, 2008	14.10	14.60	14.04	14.41	38,456,816	+0.28(+2.02%)
Dec 30, 2008	14.18	14.22	13.89	14.13	29,746,320	+0.04(+0.27%)
Dec 29, 2008	14.18	14.21	13.85	14.09	23,913,388	-0.02(-0.15%)
Dec 26, 2008	14.01	14.16	13.98	14.11	11,457,120	+0.14(+1.03%)
Dec 24, 2008	13.98	14.17	13.93	13.96	9,749,477	+0.03(+0.18%)
Dec 23, 2008	14.27	14.36	13.89	13.94	29,666,354	-0.27(-1.89%)
Dec 22, 2008	14.21	14.42	13.87	14.21	36,110,288	+0.10(+0.69%)
Dec 19, 2008	14.32	14.62	14.09	14.11	65,256,504	-0.05(-0.33%)
Dec 18, 2008	14.55	14.61	14.00	14.16	45,223,700	-0.32(-2.20%)
Dec 17, 2008	14.15	14.71	14.05	14.47	42,994,540	+0.23(+1.64%)
Dec 16, 2008	13.92	14.58	13.71	14.24	67,940,200	+0.51(+3.72%)
Dec 15, 2008	14.00	14.10	13.47	13.73	48,750,784	-0.21(-1.52%)
Dec 12, 2008	13.49	14.14	13.49	13.94	48,338,508	+0.14(+1.02%)
Dec 11, 2008	13.83	14.22	13.68	13.80	51,852,268	-0.11(-0.82%)
Dec 10, 2008	14.40	14.49	13.88	13.92	62,505,464	-0.26(-1.83%)
Dec 09, 2008	14.46	14.56	14.06	14.18	54,189,248	-0.37(-2.57%)
Dec 08, 2008	14.45	14.84	14.28	14.55	58,339,912	+0.44(+3.13%)
Dec 05, 2008	13.55	14.17	13.17	14.11	47,142,952	+0.44(+3.23%)
Dec 04, 2008	13.91	14.24	13.44	13.67	45,521,952	-0.44(-3.13%)
Dec 03, 2008	13.75	14.21	13.26	14.11	58,098,068	+0.45(+3.30%)
Dec 02, 2008	13.26	13.77	13.11	13.66	51,233,572	+0.62(+4.76%)
Dec 01, 2008	13.66	13.67	12.96	13.04	48,072,920	-0.84(-6.06%)
Nov 28, 2008	13.81	14.03	13.66	13.88	17,941,546	+0.05(+0.34%)
Nov 26, 2008	12.68	13.98	12.62	13.83	58,621,984	+0.83(+6.41%)
Nov 25, 2008	12.86	13.18	12.60	13.00	49,256,568	+0.36(+2.86%)
Nov 24, 2008	12.33	13.06	12.31	12.64	68,793,016	+0.54(+4.43%)
Nov 21, 2008	11.65	12.17	11.15	12.10	77,209,320	+0.84(+7.43%)
Nov 20, 2008	11.28	12.25	11.17	11.26	71,144,224	-0.19(-1.63%)
Nov 19, 2008	12.26	12.26	11.45	11.45	60,021,844	-0.66(-5.47%)
Nov 18, 2008	12.33	12.65	11.72	12.11	64,586,088	-0.31(-2.53%)
Nov 17, 2008	12.70	12.86	12.18	12.43	38,514,128	-0.32(-2.53%)
Nov 14, 2008	12.95	13.51	12.60	12.75	54,729,092	-0.48(-3.66%)
Nov 13, 2008	12.34	13.28	12.03	13.24	60,209,096	+0.93(+7.53%)
Nov 12, 2008	12.58	12.62	12.20	12.31	41,219,320	-0.32(-2.56%)
Nov 11, 2008	12.95	12.99	12.51	12.63	44,323,936	-0.33(-2.53%)
Nov 10, 2008	13.15	13.24	12.81	12.96	34,639,764	+0.19(+1.46%)
Nov 07, 2008	12.68	12.82	12.44	12.77	43,901,664	+0.34(+2.74%)
Nov 06, 2008	13.14	13.27	12.27	12.43	54,228,584	-0.68(-5.16%)
Nov 05, 2008	13.70	13.78	12.99	13.11	41,973,260	-0.75(-5.43%)
Nov 04, 2008	13.46	14.05	13.39	13.86	45,792,916	+0.79(+6.05%)

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.