Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	15.04	15.13	14.45	14.58	0	-0.32(-2.14%)
Jan 29, 2009	15.23	15.63	14.83	14.89	26,632,762	-0.68(-4.35%)
Jan 28, 2009	15.29	15.73	15.10	15.57	30,376,386	+0.60(+3.98%)
Jan 27, 2009	15.40	15.50	14.77	14.98	32,040,804	-0.41(-2.68%)
Jan 26, 2009	14.96	15.67	14.93	15.39	50,740,656	+0.68(+4.65%)
Jan 23, 2009	14.48	14.88	14.42	14.71	30,821,004	-0.17(-1.14%)
Jan 22, 2009	14.83	15.13	14.55	14.87	33,566,036	-0.21(-1.39%)
Jan 21, 2009	15.09	15.19	14.62	15.08	29,055,936	+0.20(+1.32%)
Jan 20, 2009	15.50	15.71	14.79	14.89	30,042,468	-0.82(-5.22%)
Jan 16, 2009	15.80	15.83	15.28	15.71	30,936,200	+0.26(+1.71%)
Jan 15, 2009	14.84	15.78	14.66	15.44	38,492,504	+0.61(+4.11%)
Jan 14, 2009	15.00	15.07	14.68	14.83	30,587,744	-0.41(-2.67%)
Jan 13, 2009	15.54	15.64	15.06	15.24	30,191,240	-0.31(-2.00%)
Jan 12, 2009	16.15	16.22	15.31	15.55	34,798,780	-0.60(-3.73%)
Jan 09, 2009	16.57	16.57	15.94	16.15	25,001,962	-0.36(-2.17%)
Jan 08, 2009	16.33	16.56	16.05	16.51	25,581,650	-0.12(-0.73%)
Jan 07, 2009	16.84	17.03	16.54	16.63	29,369,984	-0.47(-2.73%)
Jan 06, 2009	16.89	17.26	16.67	17.10	33,793,944	+0.37(+2.23%)
Jan 05, 2009	16.26	16.84	16.12	16.73	33,364,528	+0.39(+2.40%)
Jan 02, 2009	15.62	16.38	15.54	16.34	22,038,326	+0.75(+4.82%)
Jan 01, 2009	15.67	16.11	15.55	15.59	0	+0.00(+0.00%)
Dec 31, 2008	15.67	16.11	15.55	15.59	22,367,394	-0.06(-0.39%)
Dec 30, 2008	15.91	16.04	15.36	15.65	22,003,026	-0.17(-1.07%)
Dec 29, 2008	15.94	16.05	15.57	15.82	12,510,849	-0.14(-0.85%)
Dec 26, 2008	15.98	16.25	15.85	15.95	6,606,029	-0.12(-0.72%)
Dec 24, 2008	16.04	16.32	15.99	16.07	5,878,958	+0.07(+0.47%)
Dec 23, 2008	15.97	16.24	15.90	15.99	20,028,632	-0.07(-0.46%)
Dec 22, 2008	16.31	16.34	15.68	16.07	19,562,116	-0.33(-2.02%)
Dec 19, 2008	16.80	16.93	16.13	16.40	34,112,000	-0.16(-0.94%)
Dec 18, 2008	16.79	16.97	16.28	16.55	32,650,512	-0.17(-1.01%)
Dec 17, 2008	16.26	17.00	16.18	16.72	29,823,240	+0.26(+1.56%)
Dec 16, 2008	16.07	16.65	15.49	16.47	38,680,424	+0.62(+3.89%)
Dec 15, 2008	15.99	16.16	15.60	15.85	21,766,430	-0.04(-0.26%)
Dec 12, 2008	15.10	16.06	15.00	15.89	30,768,064	+0.33(+2.09%)
Dec 11, 2008	16.16	16.34	15.44	15.57	27,163,572	-0.88(-5.35%)
Dec 10, 2008	15.84	16.54	15.58	16.45	27,649,700	+0.74(+4.70%)
Dec 09, 2008	16.17	16.75	15.47	15.71	38,892,496	-0.71(-4.33%)
Dec 08, 2008	16.91	17.05	16.28	16.42	42,560,744	-0.10(-0.62%)
Dec 05, 2008	15.46	16.61	15.37	16.52	48,707,828	+0.80(+5.08%)
Dec 04, 2008	15.21	16.47	15.08	15.72	44,433,932	+0.31(+2.02%)
Dec 03, 2008	14.72	15.49	14.26	15.41	48,665,488	+0.62(+4.16%)
Dec 02, 2008	14.57	14.86	13.98	14.79	35,205,872	+0.59(+4.12%)
Dec 01, 2008	15.11	15.41	14.15	14.21	40,033,648	-1.27(-8.22%)
Nov 28, 2008	15.68	15.94	15.23	15.48	15,336,925	-0.29(-1.87%)
Nov 26, 2008	14.44	15.93	14.44	15.78	37,921,456	+0.87(+5.84%)
Nov 25, 2008	14.49	15.04	14.20	14.90	47,201,804	+0.56(+3.87%)
Nov 24, 2008	13.14	14.68	12.63	14.35	47,503,252	+1.43(+11.04%)
Nov 21, 2008	12.61	12.96	11.70	12.92	57,271,868	+0.52(+4.16%)
Nov 20, 2008	13.02	13.59	12.27	12.41	49,006,808	-0.83(-6.28%)
Nov 19, 2008	13.72	14.24	13.13	13.24	32,798,728	-0.64(-4.59%)
Nov 18, 2008	13.84	14.35	13.36	13.87	48,724,420	+0.48(+3.55%)
Nov 17, 2008	13.34	14.06	13.22	13.40	33,812,336	-0.36(-2.63%)
Nov 14, 2008	14.56	15.17	13.61	13.76	0	-1.13(-7.60%)
Nov 13, 2008	13.32	14.98	12.83	14.89	41,888,508	+1.63(+12.27%)
Nov 12, 2008	13.30	13.62	13.14	13.26	27,154,056	-0.48(-3.46%)
Nov 11, 2008	13.73	14.38	13.36	13.74	25,983,700	-0.15(-1.11%)
Nov 10, 2008	14.42	14.54	13.71	13.89	21,009,918	-0.21(-1.52%)
Nov 07, 2008	14.10	14.60	13.87	14.11	29,260,072	+0.09(+0.62%)
Nov 06, 2008	14.67	15.28	13.85	14.02	38,103,968	-0.82(-5.51%)
Nov 05, 2008	15.41	15.63	14.78	14.84	33,232,924	-0.83(-5.30%)
Nov 04, 2008	15.20	15.73	14.84	15.67	36,059,264	+0.78(+5.27%)

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.