Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	12.51	12.57	12.05	12.11	0	-0.49(-3.87%)
Jan 29, 2009	12.63	12.74	12.44	12.60	2,311,875	-0.14(-1.09%)
Jan 28, 2009	12.79	12.80	12.55	12.74	1,238,677	+0.17(+1.31%)
Jan 27, 2009	12.46	12.61	12.39	12.57	923,204	+0.22(+1.77%)
Jan 26, 2009	12.40	12.55	12.29	12.35	1,100,640	+0.06(+0.50%)
Jan 23, 2009	12.42	12.48	12.13	12.29	1,809,397	-0.44(-3.44%)
Jan 22, 2009	12.46	12.78	12.42	12.73	2,095,064	-0.05(-0.40%)
Jan 21, 2009	12.80	13.06	12.51	12.78	2,012,632	+0.01(+0.08%)
Jan 20, 2009	12.94	13.15	12.72	12.77	1,667,512	-0.21(-1.60%)
Jan 16, 2009	12.75	13.07	12.67	12.98	2,212,327	+0.43(+3.42%)
Jan 15, 2009	12.49	12.64	12.44	12.55	2,955,266	+0.10(+0.84%)
Jan 14, 2009	12.72	12.85	12.39	12.44	1,728,097	-0.46(-3.60%)
Jan 13, 2009	13.02	13.03	12.80	12.91	1,625,684	-0.08(-0.64%)
Jan 12, 2009	13.05	13.12	12.93	12.99	1,133,407	-0.03(-0.25%)
Jan 09, 2009	13.39	13.42	12.96	13.02	1,687,454	-0.22(-1.69%)
Jan 08, 2009	13.17	13.25	12.88	13.25	1,574,186	+0.10(+0.77%)
Jan 07, 2009	13.57	13.57	13.08	13.14	1,913,973	-0.57(-4.18%)
Jan 06, 2009	14.17	14.26	13.51	13.72	1,558,769	-0.40(-2.85%)
Jan 05, 2009	13.86	14.13	13.74	14.12	1,677,813	+0.04(+0.28%)
Jan 02, 2009	13.90	14.12	13.38	14.08	0	+0.35(+2.54%)
Jan 01, 2009	13.59	13.73	13.48	13.73	0	+0.00(+0.00%)
Dec 31, 2008	13.59	13.73	13.48	13.73	1,463,977	+0.22(+1.66%)
Dec 30, 2008	13.41	13.51	13.28	13.51	866,077	+0.31(+2.39%)
Dec 29, 2008	13.26	13.31	13.02	13.19	1,032,581	-0.09(-0.68%)
Dec 26, 2008	13.20	13.34	13.11	13.28	661,327	+0.01(+0.04%)
Dec 24, 2008	13.23	13.51	13.08	13.28	705,018	-0.03(-0.20%)
Dec 23, 2008	13.47	13.60	13.25	13.30	1,100,857	-0.09(-0.66%)
Dec 22, 2008	13.19	13.42	13.09	13.39	1,813,079	+0.13(+0.99%)
Dec 19, 2008	13.02	13.66	13.02	13.26	2,780,336	-0.18(-1.33%)
Dec 18, 2008	13.54	13.84	13.32	13.44	1,472,212	-0.14(-1.02%)
Dec 17, 2008	13.67	13.70	13.45	13.58	1,410,903	-0.14(-1.05%)
Dec 16, 2008	13.54	13.72	13.13	13.72	1,966,923	+0.55(+4.17%)
Dec 15, 2008	13.21	13.38	13.01	13.17	1,969,732	+0.09(+0.65%)
Dec 12, 2008	13.16	13.33	12.92	13.09	0	-0.40(-2.97%)
Dec 11, 2008	13.51	13.91	13.32	13.49	2,180,441	-0.07(-0.51%)
Dec 10, 2008	13.47	13.78	13.30	13.56	1,832,643	+0.17(+1.23%)
Dec 09, 2008	13.54	13.61	13.00	13.39	2,049,637	-0.19(-1.41%)
Dec 08, 2008	13.18	13.70	12.89	13.58	3,382,458	+0.76(+5.90%)
Dec 05, 2008	12.16	12.89	11.74	12.83	4,042,976	+1.13(+9.62%)
Dec 04, 2008	11.68	11.95	11.48	11.70	2,643,191	-0.13(-1.10%)
Dec 03, 2008	11.77	12.01	11.48	11.83	2,863,563	+0.07(+0.61%)
Dec 02, 2008	11.60	11.79	11.39	11.76	2,571,288	+0.29(+2.53%)
Dec 01, 2008	11.47	11.75	11.32	11.47	2,990,013	-0.23(-2.01%)
Nov 28, 2008	11.48	11.71	11.43	11.70	835,121	+0.28(+2.45%)
Nov 26, 2008	10.97	11.54	10.79	11.42	2,408,951	+0.43(+3.90%)
Nov 25, 2008	11.79	11.91	10.88	10.99	5,696,744	-0.53(-4.63%)
Nov 24, 2008	11.88	12.00	11.34	11.53	4,049,028	-0.12(-1.01%)
Nov 21, 2008	11.73	11.98	11.11	11.65	4,321,608	+0.06(+0.51%)
Nov 20, 2008	12.39	12.45	11.51	11.59	3,511,147	-0.86(-6.90%)
Nov 19, 2008	12.83	13.06	12.43	12.45	1,533,033	-0.38(-2.97%)
Nov 18, 2008	12.43	12.83	12.23	12.83	2,377,436	+0.35(+2.82%)
Nov 17, 2008	12.42	12.80	12.37	12.47	1,819,919	-0.12(-0.93%)
Nov 14, 2008	12.61	12.92	12.41	12.59	0	-0.22(-1.71%)
Nov 13, 2008	11.96	12.81	11.80	12.81	1,988,699	+0.94(+7.96%)
Nov 12, 2008	12.02	12.61	11.74	11.87	1,341,911	-0.38(-3.09%)
Nov 11, 2008	12.41	12.54	12.02	12.25	1,253,253	-0.40(-3.14%)
Nov 10, 2008	12.70	12.88	12.41	12.64	1,411,526	+0.09(+0.72%)
Nov 07, 2008	12.19	12.56	12.16	12.55	1,371,989	+0.41(+3.40%)
Nov 06, 2008	12.45	12.63	12.10	12.14	1,670,936	-0.37(-2.96%)
Nov 05, 2008	12.52	12.85	12.31	12.51	1,834,496	-0.17(-1.35%)
Nov 04, 2008	12.37	12.74	12.34	12.68	1,802,564	+0.54(+4.48%)

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.