Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	10.17	10.20	9.946	9.981	0	-0.22(-2.11%)
Jan 29, 2009	9.905	10.20	9.905	10.20	16,299	+0.06(+0.55%)
Jan 28, 2009	10.14	11.07	10.14	10.14	27,276	-0.44(-4.19%)
Jan 27, 2009	10.59	10.73	9.860	10.58	32,915	+0.32(+3.17%)
Jan 26, 2009	10.90	10.90	9.735	10.26	36,115	-0.76(-6.90%)
Jan 23, 2009	10.73	11.02	10.73	11.02	2,413	+0.15(+1.33%)
Jan 22, 2009	10.96	11.16	10.67	10.87	6,624	-0.48(-4.21%)
Jan 21, 2009	11.30	11.35	11.30	11.35	2,338	+0.31(+2.83%)
Jan 20, 2009	11.25	11.30	10.96	11.04	3,655	-0.21(-1.88%)
Jan 16, 2009	11.11	11.27	11.11	11.25	0	+0.10(+0.94%)
Jan 15, 2009	10.84	11.28	10.84	11.15	10,862	-0.16(-1.44%)
Jan 14, 2009	11.60	11.60	11.31	11.31	2,758	-0.22(-1.89%)
Jan 13, 2009	12.11	12.17	11.31	11.53	16,728	-0.39(-3.28%)
Jan 12, 2009	11.97	11.97	11.89	11.92	5,689	+0.06(+0.49%)
Jan 09, 2009	12.19	12.31	11.80	11.86	8,990	-0.32(-2.62%)
Jan 08, 2009	12.18	12.18	12.17	12.18	5,383	+0.29(+2.44%)
Jan 07, 2009	13.63	13.63	11.64	11.89	27,815	-1.52(-11.33%)
Jan 06, 2009	12.93	13.41	12.53	13.41	9,483	+0.52(+4.01%)
Jan 05, 2009	12.32	12.90	12.32	12.89	17,869	+0.61(+4.97%)
Jan 02, 2009	12.11	12.47	11.85	12.28	0	+0.68(+5.91%)
Jan 01, 2009	11.17	12.04	11.17	11.60	0	+0.00(+0.00%)
Dec 31, 2008	11.17	12.04	11.17	11.60	15,397	+0.14(+1.21%)
Dec 30, 2008	11.18	11.51	11.17	11.46	40,777	+0.12(+1.05%)
Dec 29, 2008	11.37	11.59	11.13	11.34	14,404	+0.06(+0.51%)
Dec 26, 2008	11.44	11.64	11.01	11.28	22,084	-0.18(-1.60%)
Dec 24, 2008	10.78	11.49	10.49	11.46	16,140	+0.76(+7.06%)
Dec 23, 2008	10.44	10.74	10.22	10.71	8,028	-0.09(-0.85%)
Dec 22, 2008	10.64	10.92	10.35	10.80	17,712	+0.25(+2.34%)
Dec 19, 2008	10.52	10.91	10.30	10.55	12,004	-0.13(-1.21%)
Dec 18, 2008	10.49	10.78	10.46	10.68	9,795	+0.14(+1.36%)
Dec 17, 2008	10.88	11.57	10.54	10.54	49,923	-0.31(-2.89%)
Dec 16, 2008	10.93	10.95	10.78	10.85	14,261	-0.22(-1.95%)
Dec 15, 2008	11.50	11.75	10.79	11.07	22,067	-0.29(-2.56%)
Dec 12, 2008	11.18	11.84	11.18	11.36	14,247	-0.99(-8.04%)
Dec 11, 2008	11.87	12.36	11.65	12.35	8,000	+0.65(+5.56%)
Dec 10, 2008	11.56	11.71	11.46	11.70	8,487	+0.28(+2.42%)
Dec 09, 2008	11.17	11.42	11.00	11.42	13,600	-0.06(-0.54%)
Dec 08, 2008	10.78	11.78	10.78	11.49	21,462	+0.87(+8.21%)
Dec 05, 2008	11.18	11.21	10.36	10.61	35,724	-1.06(-9.06%)
Dec 04, 2008	11.79	11.79	11.22	11.67	10,508	-0.33(-2.75%)
Dec 03, 2008	12.00	12.34	12.00	12.00	2,434	-0.79(-6.18%)
Dec 02, 2008	12.19	12.79	11.93	12.79	7,732	+0.47(+3.78%)
Dec 01, 2008	12.36	12.62	12.22	12.33	7,478	-0.02(-0.20%)
Nov 28, 2008	12.36	12.36	11.93	12.35	6,261	-0.24(-1.91%)
Nov 26, 2008	12.00	12.64	11.94	12.59	7,043	+0.86(+7.29%)
Nov 25, 2008	12.00	12.00	11.74	11.74	11,826	-0.03(-0.30%)
Nov 24, 2008	11.72	11.86	11.36	11.77	37,955	+0.34(+2.93%)
Nov 21, 2008	12.44	12.71	10.80	11.44	48,718	-1.01(-8.10%)
Nov 20, 2008	13.19	13.42	12.44	12.44	18,477	-0.75(-5.70%)
Nov 19, 2008	13.64	13.64	13.19	13.20	8,851	-0.30(-2.21%)
Nov 18, 2008	13.85	13.85	13.50	13.50	6,293	-0.35(-2.56%)
Nov 17, 2008	14.77	14.77	13.85	13.85	12,973	-1.20(-7.98%)
Nov 14, 2008	14.20	15.06	13.78	15.05	0	+0.56(+3.87%)
Nov 13, 2008	13.50	14.49	12.57	14.49	36,385	+0.59(+4.22%)
Nov 12, 2008	13.64	14.06	13.64	13.90	8,436	-0.29(-2.01%)
Nov 11, 2008	14.21	14.21	13.92	14.19	2,111	-0.22(-1.50%)
Nov 10, 2008	14.70	14.70	13.78	14.40	30,620	+0.04(+0.30%)
Nov 07, 2008	14.77	15.19	13.77	14.36	0	-0.69(-4.60%)
Nov 06, 2008	13.94	15.06	13.64	15.06	22,412	+0.76(+5.31%)
Nov 05, 2008	14.77	15.19	14.30	14.30	9,502	-0.48(-3.23%)
Nov 04, 2008	14.77	15.34	14.49	14.77	12,846	+0.13(+0.88%)

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.