Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	13.30	13.90	12.79	13.14	0	+0.02(+0.12%)
Jan 29, 2009	13.56	14.02	13.06	13.12	22,252,118	-0.90(-6.39%)
Jan 28, 2009	13.98	14.22	13.60	14.02	26,705,820	+0.92(+7.01%)
Jan 27, 2009	12.64	13.22	12.22	13.10	35,808,052	+1.16(+9.74%)
Jan 26, 2009	12.23	12.84	11.79	11.94	33,822,528	-0.63(-5.00%)
Jan 23, 2009	11.94	12.81	11.56	12.57	30,970,434	-0.05(-0.37%)
Jan 22, 2009	12.83	13.19	12.37	12.61	20,974,388	-0.64(-4.80%)
Jan 21, 2009	12.84	13.34	12.36	13.25	29,442,902	+1.00(+8.14%)
Jan 20, 2009	13.23	13.47	12.24	12.25	29,796,754	-1.11(-8.29%)
Jan 16, 2009	14.03	14.12	12.83	13.36	26,253,776	-0.24(-1.79%)
Jan 15, 2009	14.28	14.44	13.15	13.60	32,849,316	-0.40(-2.86%)
Jan 14, 2009	14.47	14.66	13.90	14.00	21,697,496	-0.91(-6.11%)
Jan 13, 2009	14.64	15.23	14.46	14.91	15,106,924	+0.13(+0.85%)
Jan 12, 2009	14.93	15.26	14.57	14.79	15,600,729	-0.31(-2.08%)
Jan 09, 2009	15.83	15.94	15.06	15.10	16,033,034	-0.64(-4.04%)
Jan 08, 2009	15.55	15.84	15.24	15.74	15,604,402	+0.02(+0.15%)
Jan 07, 2009	16.12	16.27	15.57	15.72	19,989,962	-0.69(-4.21%)
Jan 06, 2009	15.81	16.65	15.58	16.41	17,749,274	+0.87(+5.61%)
Jan 05, 2009	14.95	15.76	14.79	15.53	20,572,646	+0.48(+3.21%)
Jan 02, 2009	14.46	15.20	14.33	15.05	0	+0.61(+4.21%)
Jan 01, 2009	13.99	14.60	13.95	14.44	0	+0.00(+0.00%)
Dec 31, 2008	13.99	14.60	13.95	14.44	12,361,431	+0.43(+3.06%)
Dec 30, 2008	13.88	14.12	13.78	14.02	15,124,688	+0.23(+1.69%)
Dec 29, 2008	13.98	14.09	13.63	13.78	10,317,497	-0.16(-1.17%)
Dec 26, 2008	14.08	14.13	13.72	13.95	5,907,168	-0.05(-0.33%)
Dec 24, 2008	14.02	14.13	13.95	13.99	5,386,124	+0.01(+0.06%)
Dec 23, 2008	14.55	14.67	13.89	13.98	13,171,243	-0.36(-2.50%)
Dec 22, 2008	15.05	15.18	14.13	14.34	13,813,618	-0.79(-5.20%)
Dec 19, 2008	14.90	15.47	14.48	15.13	25,672,610	+0.41(+2.80%)
Dec 18, 2008	15.57	15.72	14.41	14.72	22,486,126	-0.71(-4.59%)
Dec 17, 2008	15.11	15.91	14.95	15.43	16,906,956	-0.19(-1.25%)
Dec 16, 2008	15.29	15.73	14.79	15.62	28,530,418	+0.56(+3.72%)
Dec 15, 2008	15.88	16.10	14.84	15.06	19,077,822	-0.78(-4.92%)
Dec 12, 2008	15.08	16.07	14.27	15.84	0	+0.16(+1.04%)
Dec 11, 2008	16.36	16.69	15.53	15.67	20,931,080	-1.11(-6.63%)
Dec 10, 2008	17.34	17.56	15.93	16.79	23,462,856	-1.35(-7.43%)
Dec 09, 2008	18.72	18.99	17.97	18.14	18,828,084	-0.90(-4.71%)
Dec 08, 2008	17.57	19.36	17.42	19.03	26,190,890	+2.07(+12.21%)
Dec 05, 2008	15.99	17.33	15.71	16.96	21,976,014	+0.73(+4.51%)
Dec 04, 2008	16.55	17.46	16.00	16.23	19,558,016	-0.80(-4.71%)
Dec 03, 2008	15.97	17.28	15.54	17.03	18,417,302	+0.86(+5.35%)
Dec 02, 2008	15.69	16.26	15.14	16.17	20,607,496	+0.87(+5.70%)
Dec 01, 2008	17.43	17.69	15.08	15.29	25,486,296	-2.86(-15.74%)
Nov 28, 2008	17.30	18.19	16.97	18.15	9,191,055	+0.79(+4.53%)
Nov 26, 2008	16.28	17.54	16.08	17.36	15,912,254	+0.72(+4.35%)
Nov 25, 2008	16.91	17.48	15.81	16.64	31,329,294	+0.15(+0.90%)
Nov 24, 2008	14.94	16.99	14.39	16.49	31,939,584	+1.94(+13.32%)
Nov 21, 2008	14.34	14.82	12.89	14.55	41,754,140	+1.14(+8.47%)
Nov 20, 2008	14.40	14.90	13.18	13.42	32,625,344	-1.18(-8.06%)
Nov 19, 2008	14.76	15.29	14.41	14.59	29,634,414	-0.50(-3.30%)
Nov 18, 2008	14.76	15.71	14.40	15.09	26,973,914	+0.01(+0.05%)
Nov 17, 2008	15.16	15.99	14.94	15.08	21,062,228	-0.48(-3.10%)
Nov 14, 2008	15.57	16.74	15.31	15.57	0	-0.62(-3.80%)
Nov 13, 2008	15.46	16.85	12.89	16.18	61,285,984	+0.57(+3.64%)
Nov 12, 2008	16.32	16.55	15.38	15.61	45,947,200	-1.83(-10.49%)
Nov 11, 2008	18.15	18.30	17.13	17.44	25,648,648	-1.23(-6.59%)
Nov 10, 2008	20.18	20.28	18.30	18.67	15,330,572	-1.04(-5.25%)
Nov 07, 2008	19.58	19.92	18.92	19.71	17,325,930	+0.30(+1.57%)
Nov 06, 2008	21.41	21.66	19.12	19.40	28,160,608	-2.27(-10.46%)
Nov 05, 2008	22.58	23.23	21.48	21.67	16,554,089	-1.55(-6.67%)
Nov 04, 2008	22.78	23.56	22.28	23.22	20,049,684	+1.17(+5.30%)

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.