Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	14.67	14.79	13.59	13.69	0	-0.61(-4.27%)
Jan 29, 2009	15.15	15.19	14.18	14.30	21,841,838	-1.15(-7.45%)
Jan 28, 2009	14.94	15.63	14.81	15.45	17,393,676	+0.71(+4.85%)
Jan 27, 2009	14.97	15.41	14.36	14.74	19,184,080	-0.24(-1.59%)
Jan 26, 2009	14.84	15.67	14.63	14.98	21,639,738	+0.49(+3.40%)
Jan 23, 2009	12.99	14.81	12.82	14.48	25,965,778	+1.11(+8.31%)
Jan 22, 2009	13.53	13.96	13.05	13.37	19,315,296	-0.69(-4.91%)
Jan 21, 2009	13.57	14.13	13.22	14.06	18,499,486	+0.88(+6.68%)
Jan 20, 2009	13.78	14.39	13.01	13.18	17,722,320	-0.90(-6.37%)
Jan 16, 2009	14.12	14.26	13.64	14.08	22,566,082	+0.25(+1.84%)
Jan 15, 2009	13.56	13.94	13.00	13.82	21,017,426	+0.17(+1.28%)
Jan 14, 2009	14.29	14.30	13.49	13.65	19,333,996	-0.87(-6.01%)
Jan 13, 2009	14.29	14.71	13.94	14.52	22,558,678	+0.29(+2.06%)
Jan 12, 2009	14.69	15.02	14.06	14.23	20,921,622	-0.86(-5.68%)
Jan 09, 2009	16.40	16.81	14.95	15.09	30,236,644	-1.71(-10.16%)
Jan 08, 2009	16.13	16.82	16.04	16.79	25,278,502	+0.37(+2.27%)
Jan 07, 2009	16.11	17.04	15.95	16.42	33,598,568	-0.17(-1.05%)
Jan 06, 2009	16.12	16.79	16.07	16.59	38,354,924	+0.98(+6.30%)
Jan 05, 2009	15.39	16.13	15.14	15.61	24,743,196	+0.17(+1.13%)
Jan 02, 2009	14.43	15.63	14.37	15.44	0	+1.01(+6.99%)
Jan 01, 2009	13.63	14.68	13.63	14.43	0	+0.00(+0.00%)
Dec 31, 2008	13.63	14.68	13.63	14.43	13,089,917	+0.36(+2.54%)
Dec 30, 2008	13.81	14.07	13.44	14.07	18,729,060	+0.20(+1.43%)
Dec 29, 2008	13.96	14.17	13.54	13.87	11,803,405	+0.19(+1.39%)
Dec 26, 2008	13.32	13.69	13.25	13.68	6,919,717	+0.41(+3.11%)
Dec 24, 2008	13.09	13.41	13.02	13.27	4,321,655	+0.10(+0.72%)
Dec 23, 2008	13.55	13.81	13.04	13.17	13,576,607	-0.33(-2.41%)
Dec 22, 2008	13.95	14.17	13.27	13.50	21,876,386	-0.40(-2.86%)
Dec 19, 2008	13.55	14.17	13.30	13.90	33,794,704	+0.49(+3.67%)
Dec 18, 2008	14.54	14.68	13.35	13.40	34,517,828	-1.21(-8.26%)
Dec 17, 2008	14.40	14.91	14.17	14.61	20,176,262	-0.02(-0.11%)
Dec 16, 2008	13.75	14.68	13.75	14.63	24,106,692	+0.93(+6.78%)
Dec 15, 2008	14.02	14.49	13.42	13.70	18,513,956	+0.06(+0.47%)
Dec 12, 2008	12.57	13.79	12.52	13.63	25,006,930	+0.19(+1.42%)
Dec 11, 2008	13.48	14.11	13.03	13.44	26,249,614	+0.18(+1.38%)
Dec 10, 2008	12.90	13.63	12.86	13.26	19,662,364	+0.82(+6.57%)
Dec 09, 2008	12.02	13.03	11.92	12.44	21,287,404	+0.29(+2.42%)
Dec 08, 2008	11.96	12.46	11.36	12.15	22,884,886	+0.79(+6.99%)
Dec 05, 2008	10.77	11.47	10.16	11.36	25,522,662	+0.42(+3.85%)
Dec 04, 2008	11.77	12.07	10.57	10.94	23,002,154	-1.05(-8.74%)
Dec 03, 2008	11.58	12.04	10.95	11.98	22,082,024	-0.25(-2.07%)
Dec 02, 2008	12.42	12.44	11.63	12.24	23,057,920	+0.23(+1.92%)
Dec 01, 2008	13.25	13.36	11.98	12.01	19,201,296	-1.96(-14.03%)
Nov 28, 2008	13.79	14.13	13.63	13.97	7,742,005	+0.02(+0.11%)
Nov 26, 2008	12.65	14.07	12.65	13.95	16,340,146	+1.10(+8.52%)
Nov 25, 2008	13.09	13.21	12.32	12.86	22,864,398	-0.18(-1.40%)
Nov 24, 2008	12.70	13.37	12.17	13.04	24,501,718	+0.87(+7.18%)
Nov 21, 2008	11.17	12.23	10.74	12.17	32,021,622	+1.48(+13.89%)
Nov 20, 2008	12.55	12.78	10.49	10.68	30,823,296	-2.16(-16.81%)
Nov 19, 2008	13.66	14.34	12.75	12.84	23,120,506	-1.17(-8.38%)
Nov 18, 2008	13.94	14.29	13.26	14.02	24,508,642	+0.11(+0.80%)
Nov 17, 2008	14.12	14.81	13.85	13.90	18,020,548	-0.47(-3.26%)
Nov 14, 2008	14.34	15.21	13.76	14.37	0	-0.83(-5.48%)
Nov 13, 2008	13.82	15.32	12.84	15.21	30,572,550	+1.47(+10.69%)
Nov 12, 2008	14.40	14.49	13.63	13.74	27,360,350	-0.98(-6.63%)
Nov 11, 2008	14.84	15.13	14.29	14.71	18,553,818	-0.60(-3.94%)
Nov 10, 2008	16.07	16.40	14.94	15.32	17,908,766	-0.11(-0.72%)
Nov 07, 2008	14.57	15.67	14.50	15.43	19,888,158	+0.94(+6.52%)
Nov 06, 2008	14.86	15.14	14.09	14.48	29,031,438	-0.77(-5.05%)
Nov 05, 2008	15.52	16.32	14.98	15.25	25,614,070	-0.75(-4.66%)
Nov 04, 2008	14.94	16.13	14.88	16.00	25,145,434	+1.43(+9.80%)

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.