Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	16.05	16.53	15.42	15.58	4,039,075	-0.63(-3.89%)
Jan 29, 2009	16.95	16.95	16.04	16.21	3,605,260	-0.73(-4.31%)
Jan 28, 2009	16.77	17.29	16.51	16.94	4,443,937	+0.52(+3.17%)
Jan 27, 2009	16.28	16.78	16.02	16.42	3,384,049	+0.01(+0.06%)
Jan 26, 2009	15.94	16.68	15.85	16.41	4,139,465	+0.47(+2.95%)
Jan 23, 2009	15.45	16.12	15.23	15.94	4,372,557	+0.18(+1.14%)
Jan 22, 2009	15.45	16.29	14.81	15.76	5,134,025	-0.17(-1.07%)
Jan 21, 2009	15.00	15.96	14.76	15.93	4,804,829	+0.91(+6.06%)
Jan 20, 2009	15.86	16.07	14.89	15.02	5,572,036	-1.12(-6.94%)
Jan 16, 2009	16.15	16.50	15.28	16.14	6,608,869	+0.27(+1.70%)
Jan 15, 2009	14.96	16.58	14.72	15.87	8,646,909	+0.87(+5.80%)
Jan 14, 2009	14.20	15.24	13.90	15.00	8,088,710	+0.53(+3.66%)
Jan 13, 2009	14.36	14.99	14.25	14.47	5,327,611	+0.05(+0.35%)
Jan 12, 2009	15.00	15.12	14.20	14.42	4,553,384	-0.64(-4.25%)
Jan 09, 2009	14.70	15.44	14.61	15.06	5,370,409	-0.40(-2.59%)
Jan 08, 2009	15.31	15.61	14.40	15.46	11,624,611	+1.46(+10.43%)
Jan 07, 2009	14.94	15.12	13.84	14.00	6,267,278	-0.80(-5.41%)
Jan 06, 2009	15.18	15.26	14.59	14.80	5,144,123	-0.39(-2.57%)
Jan 05, 2009	15.70	15.90	15.00	15.19	5,958,334	-0.62(-3.92%)
Jan 02, 2009	14.98	15.92	14.88	15.81	4,702,993	+0.83(+5.54%)
Dec 31, 2008	14.56	15.15	14.40	14.98	4,126,335	+0.38(+2.60%)
Dec 30, 2008	14.23	14.61	13.94	14.60	2,744,935	+0.44(+3.11%)
Dec 29, 2008	14.59	14.59	13.87	14.16	2,132,038	-0.49(-3.34%)
Dec 26, 2008	14.56	14.80	14.31	14.65	1,290,834	+0.05(+0.34%)
Dec 24, 2008	14.30	14.72	14.30	14.60	1,082,030	+0.15(+1.04%)
Dec 23, 2008	14.48	14.67	14.25	14.45	4,887,521	+0.16(+1.12%)
Dec 22, 2008	15.15	15.23	14.01	14.29	4,488,235	-0.84(-5.55%)
Dec 19, 2008	15.82	16.40	14.88	15.13	10,361,838	-0.97(-6.02%)
Dec 18, 2008	16.53	16.53	15.72	16.10	3,176,536	-0.21(-1.29%)
Dec 17, 2008	15.00	16.57	14.93	16.31	4,648,417	+0.86(+5.57%)
Dec 16, 2008	15.08	15.49	14.79	15.45	5,409,858	+0.63(+4.25%)
Dec 15, 2008	15.34	15.84	14.56	14.82	4,463,365	-0.51(-3.33%)
Dec 12, 2008	14.54	15.48	14.54	15.33	5,206,569	+0.35(+2.34%)
Dec 11, 2008	15.00	15.88	14.68	14.98	17,604,864	-3.88(-20.57%)
Dec 10, 2008	18.43	18.95	17.71	18.86	5,130,218	+0.58(+3.17%)
Dec 09, 2008	20.47	20.88	18.21	18.28	5,722,802	-2.40(-11.61%)
Dec 08, 2008	20.65	21.52	19.90	20.68	5,613,950	+0.13(+0.63%)
Dec 05, 2008	18.27	20.61	17.91	20.55	4,008,567	+1.88(+10.07%)
Dec 04, 2008	18.15	19.89	17.76	18.67	3,963,914	+0.17(+0.92%)
Dec 03, 2008	17.70	18.58	16.46	18.50	5,274,056	+1.53(+9.02%)
Dec 02, 2008	16.91	17.15	16.05	16.97	3,138,904	+0.74(+4.56%)
Dec 01, 2008	17.66	17.66	16.22	16.23	2,976,314	-1.94(-10.68%)
Nov 28, 2008	18.86	18.86	17.55	18.17	2,092,660	-0.90(-4.72%)
Nov 26, 2008	17.52	19.29	17.03	19.07	4,971,996	+1.18(+6.60%)
Nov 25, 2008	16.19	18.12	16.04	17.89	7,802,202	+1.85(+11.53%)
Nov 24, 2008	15.00	16.36	14.37	16.04	5,086,123	+1.25(+8.45%)
Nov 21, 2008	13.14	14.82	12.95	14.79	7,203,819	+1.97(+15.37%)
Nov 20, 2008	13.26	14.33	12.33	12.82	6,236,249	-0.48(-3.61%)
Nov 19, 2008	14.66	14.97	13.30	13.30	4,805,787	-1.64(-10.98%)
Nov 18, 2008	15.65	16.05	14.10	14.94	7,288,617	-0.77(-4.90%)
Nov 17, 2008	16.04	16.14	15.48	15.71	5,687,425	-0.33(-2.06%)
Nov 14, 2008	16.42	17.77	15.91	16.04	8,097,369	-0.62(-3.72%)
Nov 13, 2008	15.93	16.76	14.37	16.66	13,758,900	+1.45(+9.53%)
Nov 12, 2008	16.84	16.84	15.02	15.21	6,568,433	-1.71(-10.11%)
Nov 11, 2008	15.83	17.88	14.93	16.92	11,367,471	+0.94(+5.88%)
Nov 10, 2008	17.14	18.00	15.67	15.98	9,716,924	-1.52(-8.69%)
Nov 07, 2008	18.51	18.83	16.61	17.50	7,381,814	-0.75(-4.11%)
Nov 06, 2008	19.76	19.85	18.16	18.25	7,065,710	-1.88(-9.34%)
Nov 05, 2008	22.07	22.26	20.10	20.13	4,980,480	-2.18(-9.77%)
Nov 04, 2008	21.20	22.38	20.70	22.31	3,200,458	+1.40(+6.70%)

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.