Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	13.07	13.16	12.42	12.55	0	-0.42(-3.24%)
Jan 29, 2009	13.39	13.39	12.82	12.97	1,199,621	-0.39(-2.92%)
Jan 28, 2009	12.80	13.45	12.80	13.36	1,320,626	+0.48(+3.73%)
Jan 27, 2009	12.91	13.05	12.65	12.88	1,504,483	+0.02(+0.16%)
Jan 26, 2009	12.81	13.21	12.59	12.86	1,660,637	+0.04(+0.31%)
Jan 23, 2009	12.00	12.98	12.00	12.82	2,887,998	+0.61(+5.00%)
Jan 22, 2009	12.75	12.88	12.07	12.21	2,756,564	-0.75(-5.79%)
Jan 21, 2009	12.74	12.97	12.42	12.96	1,860,124	+0.42(+3.35%)
Jan 20, 2009	13.29	13.36	12.51	12.54	1,799,247	-0.80(-6.00%)
Jan 16, 2009	13.45	13.66	13.02	13.34	0	+0.09(+0.68%)
Jan 15, 2009	13.23	13.26	12.80	13.25	3,062,822	+0.02(+0.15%)
Jan 14, 2009	13.88	13.93	13.14	13.23	1,543,773	-0.75(-5.36%)
Jan 13, 2009	13.95	14.21	13.67	13.98	1,861,729	+0.04(+0.29%)
Jan 12, 2009	14.59	14.59	13.75	13.94	1,386,527	-0.71(-4.85%)
Jan 09, 2009	14.87	14.96	14.20	14.65	1,953,451	-0.34(-2.27%)
Jan 08, 2009	14.80	15.02	14.66	14.99	1,157,203	+0.19(+1.28%)
Jan 07, 2009	14.89	15.06	14.61	14.80	1,005,076	-0.26(-1.73%)
Jan 06, 2009	14.50	15.23	14.47	15.06	1,430,881	+0.71(+4.95%)
Jan 05, 2009	14.43	14.69	14.21	14.35	1,253,661	-0.24(-1.64%)
Jan 02, 2009	14.08	14.70	13.98	14.59	0	+0.45(+3.18%)
Jan 01, 2009	13.43	14.26	13.43	14.14	0	+0.00(+0.00%)
Dec 31, 2008	13.43	14.26	13.43	14.14	1,756,373	+0.68(+5.05%)
Dec 30, 2008	13.15	13.46	13.02	13.46	1,373,315	+0.44(+3.38%)
Dec 29, 2008	12.93	13.08	12.71	13.02	1,409,441	+0.02(+0.15%)
Dec 26, 2008	13.03	13.08	12.80	13.00	0	+0.10(+0.78%)
Dec 24, 2008	12.80	12.96	12.65	12.90	360,101	+0.06(+0.47%)
Dec 23, 2008	12.99	13.28	12.73	12.84	1,278,385	-0.03(-0.23%)
Dec 22, 2008	13.18	13.34	12.59	12.87	1,790,044	-0.32(-2.43%)
Dec 19, 2008	13.48	13.60	12.96	13.19	2,376,064	-0.25(-1.86%)
Dec 18, 2008	13.79	13.81	13.23	13.44	1,783,749	-0.26(-1.90%)
Dec 17, 2008	13.51	13.98	13.27	13.70	2,074,919	+0.00(+0.00%)
Dec 16, 2008	13.52	13.73	13.25	13.70	2,509,285	+0.39(+2.93%)
Dec 15, 2008	13.50	13.73	13.02	13.31	1,989,297	-0.32(-2.35%)
Dec 12, 2008	12.67	13.74	12.67	13.63	0	+0.60(+4.60%)
Dec 11, 2008	13.00	13.28	12.80	13.03	2,070,485	-0.04(-0.31%)
Dec 10, 2008	13.25	13.53	12.92	13.07	2,105,650	-0.12(-0.91%)
Dec 09, 2008	13.45	13.78	13.05	13.19	1,985,307	-0.39(-2.87%)
Dec 08, 2008	13.58	13.81	13.14	13.58	2,472,018	+0.33(+2.49%)
Dec 05, 2008	13.14	13.49	12.71	13.25	0	+0.00(+0.00%)
Dec 04, 2008	14.12	14.44	12.83	13.25	1,928,889	-1.02(-7.15%)
Dec 03, 2008	13.72	14.50	13.40	14.27	2,546,281	-0.20(-1.38%)
Dec 02, 2008	13.82	14.50	13.59	14.47	2,269,576	+0.80(+5.85%)
Dec 01, 2008	14.72	14.83	13.61	13.67	1,358,136	-1.51(-9.95%)
Nov 28, 2008	14.79	15.18	14.46	15.18	632,728	+0.35(+2.36%)
Nov 26, 2008	14.20	14.96	14.04	14.83	1,713,003	+0.41(+2.84%)
Nov 25, 2008	14.33	14.51	13.63	14.42	1,748,961	+0.09(+0.63%)
Nov 24, 2008	13.54	14.45	13.14	14.33	2,749,621	+1.00(+7.50%)
Nov 21, 2008	13.53	13.62	12.23	13.33	3,734,744	+0.01(+0.08%)
Nov 20, 2008	14.03	14.23	13.31	13.32	3,188,624	-0.91(-6.39%)
Nov 19, 2008	15.20	15.60	14.10	14.23	3,073,700	-0.95(-6.26%)
Nov 18, 2008	16.04	16.31	14.76	15.18	3,436,636	-0.84(-5.24%)
Nov 17, 2008	16.03	16.67	15.80	16.02	1,519,531	-0.15(-0.93%)
Nov 14, 2008	16.14	16.90	15.97	16.17	0	-0.23(-1.40%)
Nov 13, 2008	15.72	16.70	14.71	16.40	3,142,949	+0.80(+5.13%)
Nov 12, 2008	16.96	17.10	15.56	15.60	1,571,317	-1.56(-9.09%)
Nov 11, 2008	17.36	17.64	16.74	17.16	1,996,121	-0.31(-1.77%)
Nov 10, 2008	17.92	18.23	17.13	17.47	1,675,941	-0.12(-0.68%)
Nov 07, 2008	17.20	17.66	17.05	17.59	0	+0.58(+3.41%)
Nov 06, 2008	17.36	17.47	16.61	17.01	2,297,801	-0.42(-2.41%)
Nov 05, 2008	18.38	18.50	17.35	17.43	2,447,083	-1.12(-6.04%)
Nov 04, 2008	18.50	18.63	18.02	18.55	1,662,637	+0.33(+1.81%)

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.