Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	12.06	12.13	11.25	11.39	0	-0.67(-5.52%)
Jan 29, 2009	12.89	12.89	11.90	12.06	735,960	-0.86(-6.68%)
Jan 28, 2009	12.34	13.09	12.31	12.92	758,905	+0.71(+5.80%)
Jan 27, 2009	12.52	12.52	12.01	12.21	759,120	-0.26(-2.05%)
Jan 26, 2009	12.76	13.50	12.35	12.47	1,001,729	-0.16(-1.28%)
Jan 23, 2009	12.45	12.88	11.14	12.63	1,393,790	-0.38(-2.89%)
Jan 22, 2009	13.32	13.39	12.47	13.01	1,071,210	-0.52(-3.85%)
Jan 21, 2009	13.33	13.59	12.61	13.53	720,100	+0.44(+3.39%)
Jan 20, 2009	13.50	13.90	13.01	13.09	1,153,146	-0.73(-5.26%)
Jan 16, 2009	13.96	14.49	13.21	13.81	936,567	-0.02(-0.12%)
Jan 15, 2009	13.74	14.27	12.92	13.83	1,499,339	+0.09(+0.62%)
Jan 14, 2009	14.24	14.24	13.58	13.74	879,637	-0.74(-5.13%)
Jan 13, 2009	14.23	14.52	13.79	14.49	740,019	+0.32(+2.29%)
Jan 12, 2009	14.80	14.99	13.92	14.16	738,749	-0.85(-5.63%)
Jan 09, 2009	15.80	15.80	14.53	15.01	695,739	-0.63(-4.04%)
Jan 08, 2009	14.98	15.67	14.86	15.64	1,384,013	+0.56(+3.74%)
Jan 07, 2009	15.68	15.68	14.84	15.08	574,369	-0.65(-4.13%)
Jan 06, 2009	15.75	15.94	15.14	15.73	1,386,539	+0.26(+1.66%)
Jan 05, 2009	15.07	15.47	14.61	15.47	882,660	+0.39(+2.61%)
Jan 02, 2009	14.73	15.24	14.55	15.08	0	+0.30(+2.02%)
Jan 01, 2009	14.35	14.90	14.35	14.78	0	+0.00(+0.00%)
Dec 31, 2008	14.35	14.90	14.35	14.78	984,329	+0.27(+1.88%)
Dec 30, 2008	14.34	14.59	13.98	14.50	749,537	+0.23(+1.62%)
Dec 29, 2008	14.61	14.74	14.01	14.27	762,213	-0.44(-3.02%)
Dec 26, 2008	14.11	14.73	14.01	14.72	339,536	+0.64(+4.55%)
Dec 24, 2008	14.32	14.42	13.94	14.08	249,109	-0.10(-0.72%)
Dec 23, 2008	14.61	14.73	13.84	14.18	888,749	-0.49(-3.32%)
Dec 22, 2008	15.49	15.87	14.27	14.67	1,891,973	-0.82(-5.30%)
Dec 19, 2008	14.52	15.70	14.31	15.49	3,228,378	+1.14(+7.98%)
Dec 18, 2008	14.45	14.55	13.94	14.34	1,073,969	+0.18(+1.27%)
Dec 17, 2008	13.83	14.34	13.50	14.16	1,054,516	+0.30(+2.16%)
Dec 16, 2008	12.93	13.88	12.78	13.86	1,069,076	+1.09(+8.56%)
Dec 15, 2008	13.98	14.02	12.44	12.77	865,074	-0.96(-6.97%)
Dec 12, 2008	12.81	13.73	12.54	13.73	722,307	+0.61(+4.62%)
Dec 11, 2008	13.98	14.00	12.97	13.12	827,472	-0.69(-5.01%)
Dec 10, 2008	14.43	14.79	13.55	13.81	662,173	-0.57(-3.98%)
Dec 09, 2008	14.48	14.90	13.96	14.38	962,488	-0.05(-0.35%)
Dec 08, 2008	14.17	14.84	14.06	14.44	802,945	+0.76(+5.56%)
Dec 05, 2008	12.53	13.78	12.35	13.68	847,470	+0.83(+6.45%)
Dec 04, 2008	12.73	13.56	12.57	12.85	951,700	-0.21(-1.57%)
Dec 03, 2008	12.45	13.20	11.96	13.05	880,145	+0.68(+5.53%)
Dec 02, 2008	12.18	12.74	11.97	12.37	829,434	+0.27(+2.26%)
Dec 01, 2008	13.11	13.15	11.98	12.10	613,124	-1.53(-11.22%)
Nov 28, 2008	13.05	13.76	13.02	13.62	491,965	+0.59(+4.52%)
Nov 26, 2008	12.51	13.38	11.62	13.03	1,245,832	+0.52(+4.16%)
Nov 25, 2008	11.94	12.59	11.62	12.51	974,181	+0.92(+7.96%)
Nov 24, 2008	10.87	11.83	10.63	11.59	1,325,992	+1.27(+12.33%)
Nov 21, 2008	9.908	10.39	9.362	10.32	1,464,834	+0.65(+6.71%)
Nov 20, 2008	8.960	9.985	8.584	9.669	2,427,424	+0.69(+7.71%)
Nov 19, 2008	11.05	11.16	8.636	8.977	4,012,939	-2.12(-19.09%)
Nov 18, 2008	11.25	11.57	10.80	11.10	829,949	-0.35(-3.06%)
Nov 17, 2008	11.40	11.88	11.32	11.45	898,250	-0.29(-2.47%)
Nov 14, 2008	12.32	12.65	11.69	11.74	1,369,801	-0.86(-6.85%)
Nov 13, 2008	12.61	12.71	11.30	12.60	1,722,860	-0.06(-0.47%)
Nov 12, 2008	13.67	13.69	12.61	12.66	1,610,650	-1.03(-7.49%)
Nov 11, 2008	13.33	13.97	13.17	13.68	881,276	+0.13(+0.95%)
Nov 10, 2008	14.26	14.32	13.29	13.56	1,156,591	-0.33(-2.40%)
Nov 07, 2008	14.33	14.82	13.51	13.89	1,022,540	-0.50(-3.50%)
Nov 06, 2008	14.51	14.90	14.26	14.39	1,133,037	-0.42(-2.83%)
Nov 05, 2008	14.73	15.03	14.38	14.81	1,436,638	+0.07(+0.46%)
Nov 04, 2008	14.14	14.77	13.96	14.74	896,968	+1.04(+7.61%)

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.