Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	15.27	15.44	14.07	14.25	0	-0.77(-5.13%)
Jan 29, 2009	15.05	15.65	14.14	15.02	6,003,746	-0.62(-3.98%)
Jan 28, 2009	15.27	16.12	15.01	15.64	8,813,198	+1.16(+8.01%)
Jan 27, 2009	14.39	14.64	13.79	14.48	4,166,448	+0.40(+2.81%)
Jan 26, 2009	13.89	14.92	13.63	14.09	5,708,768	+0.33(+2.36%)
Jan 23, 2009	12.79	14.19	12.79	13.76	7,265,246	+0.20(+1.46%)
Jan 22, 2009	13.97	14.74	13.31	13.56	6,670,156	-0.94(-6.48%)
Jan 21, 2009	12.80	14.72	12.46	14.50	9,737,142	+2.07(+16.67%)
Jan 20, 2009	14.24	15.05	12.43	12.43	8,110,863	-2.64(-17.50%)
Jan 16, 2009	14.67	15.26	14.09	15.07	8,343,770	+0.95(+6.71%)
Jan 15, 2009	14.21	14.88	13.35	14.12	5,838,224	-0.08(-0.55%)
Jan 14, 2009	14.71	14.81	13.75	14.20	5,359,624	-1.07(-7.04%)
Jan 13, 2009	14.56	15.59	14.41	15.27	3,750,538	+0.47(+3.15%)
Jan 12, 2009	16.42	16.42	14.59	14.81	4,496,203	-1.32(-8.16%)
Jan 09, 2009	17.00	17.06	16.03	16.12	4,523,371	-0.71(-4.20%)
Jan 08, 2009	16.09	16.84	15.90	16.83	4,223,183	+0.57(+3.48%)
Jan 07, 2009	17.21	17.38	16.12	16.26	5,231,437	-1.48(-8.37%)
Jan 06, 2009	17.23	18.11	17.03	17.75	5,729,627	+0.68(+3.98%)
Jan 05, 2009	16.84	17.28	16.33	17.07	4,563,353	+0.10(+0.58%)
Jan 02, 2009	16.55	17.12	15.86	16.97	0	+0.45(+2.74%)
Jan 01, 2009	15.63	16.62	15.49	16.52	0	+0.00(+0.00%)
Dec 31, 2008	15.63	16.62	15.49	16.52	4,057,692	+1.03(+6.62%)
Dec 30, 2008	14.01	15.58	14.01	15.49	3,370,994	+1.53(+10.94%)
Dec 29, 2008	14.14	14.17	13.44	13.97	2,178,640	-0.21(-1.50%)
Dec 26, 2008	14.64	14.76	13.93	14.18	1,563,033	-0.36(-2.48%)
Dec 24, 2008	14.32	14.55	13.96	14.54	885,670	+0.40(+2.85%)
Dec 23, 2008	14.83	14.94	14.09	14.14	2,603,113	-0.40(-2.77%)
Dec 22, 2008	16.14	16.14	14.20	14.54	4,996,058	-1.62(-10.02%)
Dec 19, 2008	15.19	16.22	14.89	16.16	4,516,643	+1.28(+8.60%)
Dec 18, 2008	15.43	15.88	14.81	14.88	4,818,279	-0.64(-4.10%)
Dec 17, 2008	15.00	15.79	14.49	15.51	4,791,903	+0.10(+0.64%)
Dec 16, 2008	13.65	15.58	13.48	15.42	6,541,442	+2.14(+16.08%)
Dec 15, 2008	14.56	14.72	13.06	13.28	3,326,117	-1.20(-8.26%)
Dec 12, 2008	13.65	14.75	13.51	14.47	3,596,947	+0.17(+1.19%)
Dec 11, 2008	14.81	15.46	14.14	14.30	5,356,923	-0.69(-4.62%)
Dec 10, 2008	14.50	15.15	14.38	15.00	3,913,967	+0.62(+4.28%)
Dec 09, 2008	14.23	15.03	14.01	14.38	5,592,183	-0.16(-1.12%)
Dec 08, 2008	15.58	16.12	13.89	14.55	7,479,478	-0.52(-3.47%)
Dec 05, 2008	11.67	15.39	11.51	15.07	10,316,410	+3.19(+26.85%)
Dec 04, 2008	11.94	12.61	11.53	11.88	4,810,081	-0.42(-3.39%)
Dec 03, 2008	11.69	12.46	11.19	12.30	5,409,566	+0.27(+2.23%)
Dec 02, 2008	11.17	12.20	10.75	12.03	6,614,194	+1.11(+10.17%)
Dec 01, 2008	12.28	12.39	10.50	10.92	7,509,628	-2.14(-16.36%)
Nov 28, 2008	12.54	13.08	12.52	13.05	1,617,699	+0.46(+3.65%)
Nov 26, 2008	11.27	12.66	11.07	12.59	4,935,703	+0.59(+4.89%)
Nov 25, 2008	11.48	12.32	10.71	12.01	7,552,287	+0.83(+7.40%)
Nov 24, 2008	10.18	11.34	9.313	11.18	7,830,350	+2.43(+27.81%)
Nov 21, 2008	9.185	9.702	8.302	8.747	9,796,161	-0.39(-4.26%)
Nov 20, 2008	9.617	10.37	8.888	9.136	7,059,441	-0.74(-7.45%)
Nov 19, 2008	11.09	11.32	9.716	9.871	6,175,461	-1.44(-12.75%)
Nov 18, 2008	11.58	11.71	10.75	11.31	7,500,517	-0.22(-1.90%)
Nov 17, 2008	12.56	12.72	11.45	11.53	5,773,487	-1.20(-9.39%)
Nov 14, 2008	13.58	14.21	12.52	12.73	7,496,829	-1.23(-8.81%)
Nov 13, 2008	12.71	14.01	11.62	13.96	9,022,727	+1.66(+13.51%)
Nov 12, 2008	12.73	13.67	12.16	12.30	7,692,575	-0.37(-2.90%)
Nov 11, 2008	13.56	13.56	12.28	12.66	4,203,057	-1.08(-7.87%)
Nov 10, 2008	15.12	15.12	13.36	13.75	3,615,932	-1.12(-7.56%)
Nov 07, 2008	14.21	15.00	13.94	14.87	3,127,578	+0.98(+7.02%)
Nov 06, 2008	15.21	15.80	13.72	13.89	4,444,039	-1.48(-9.66%)
Nov 05, 2008	16.29	17.15	15.27	15.38	3,742,656	-1.09(-6.61%)
Nov 04, 2008	15.58	16.55	15.51	16.47	5,529,060	+1.22(+8.01%)

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.