Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	12.59	12.91	12.28	12.54	0	+0.03(+0.23%)
Jan 29, 2009	12.84	12.90	12.45	12.51	1,450,352	-0.48(-3.66%)
Jan 28, 2009	12.78	13.13	12.72	12.99	1,198,866	+0.46(+3.70%)
Jan 27, 2009	12.43	12.72	12.35	12.52	990,437	+0.15(+1.17%)
Jan 26, 2009	12.24	12.65	12.13	12.38	1,073,758	+0.14(+1.15%)
Jan 23, 2009	12.13	12.46	11.99	12.24	1,293,768	-0.28(-2.25%)
Jan 22, 2009	12.69	12.73	12.19	12.52	1,314,209	-0.41(-3.15%)
Jan 21, 2009	12.45	12.97	12.28	12.93	1,518,411	+0.69(+5.63%)
Jan 20, 2009	12.81	12.95	12.20	12.24	1,744,161	-0.69(-5.36%)
Jan 16, 2009	13.04	13.13	12.49	12.93	1,297,530	+0.15(+1.14%)
Jan 15, 2009	12.47	12.87	12.16	12.78	1,515,242	+0.35(+2.79%)
Jan 14, 2009	12.85	12.89	12.39	12.44	1,098,432	-0.59(-4.52%)
Jan 13, 2009	12.87	13.16	12.85	13.03	1,051,048	+0.06(+0.47%)
Jan 12, 2009	13.11	13.27	12.80	12.97	1,037,414	-0.22(-1.65%)
Jan 09, 2009	13.46	13.46	12.89	13.18	978,350	-0.34(-2.50%)
Jan 08, 2009	13.45	13.55	13.16	13.52	1,263,505	-0.02(-0.18%)
Jan 07, 2009	13.71	13.79	13.32	13.55	1,961,632	-0.27(-1.93%)
Jan 06, 2009	13.78	13.97	13.58	13.81	1,473,524	+0.19(+1.39%)
Jan 05, 2009	13.75	13.87	13.45	13.62	1,678,843	-0.10(-0.76%)
Jan 02, 2009	13.33	13.82	13.22	13.73	0	+0.17(+1.25%)
Jan 01, 2009	13.42	13.66	13.23	13.56	0	+0.00(+0.00%)
Dec 31, 2008	13.42	13.66	13.23	13.56	1,334,606	+0.21(+1.57%)
Dec 30, 2008	12.79	13.35	12.73	13.35	1,071,854	+0.68(+5.41%)
Dec 29, 2008	12.94	13.11	12.48	12.66	994,647	-0.34(-2.60%)
Dec 26, 2008	12.72	13.01	12.65	13.00	608,090	+0.32(+2.54%)
Dec 24, 2008	12.61	12.80	12.41	12.68	452,449	+0.04(+0.35%)
Dec 23, 2008	12.66	12.95	12.51	12.63	1,537,795	+0.09(+0.74%)
Dec 22, 2008	13.18	13.18	12.27	12.54	1,604,100	-0.67(-5.06%)
Dec 19, 2008	12.98	13.58	12.97	13.21	2,120,612	+0.31(+2.40%)
Dec 18, 2008	13.32	13.38	12.63	12.90	1,409,749	-0.31(-2.32%)
Dec 17, 2008	13.11	13.41	13.02	13.21	1,516,460	-0.10(-0.73%)
Dec 16, 2008	12.89	13.31	12.69	13.30	2,060,309	+0.45(+3.51%)
Dec 15, 2008	12.92	13.09	12.50	12.85	2,487,926	+0.11(+0.85%)
Dec 12, 2008	12.24	12.92	12.09	12.74	0	+0.25(+2.00%)
Dec 11, 2008	13.12	13.21	12.25	12.49	1,857,631	-0.68(-5.14%)
Dec 10, 2008	13.73	13.73	12.82	13.17	2,953,705	-0.75(-5.38%)
Dec 09, 2008	13.87	14.58	13.77	13.92	2,264,255	-0.08(-0.60%)
Dec 08, 2008	13.93	14.41	13.61	14.00	1,548,121	+0.56(+4.17%)
Dec 05, 2008	12.59	13.45	12.29	13.44	1,627,649	+0.71(+5.60%)
Dec 04, 2008	12.97	13.44	12.40	12.73	1,344,271	-0.43(-3.28%)
Dec 03, 2008	12.72	13.49	12.61	13.16	1,493,345	+0.15(+1.14%)
Dec 02, 2008	12.88	13.11	12.60	13.01	1,967,157	+0.34(+2.66%)
Dec 01, 2008	13.39	13.50	12.66	12.68	2,678,721	-1.09(-7.89%)
Nov 28, 2008	13.52	13.76	13.28	13.76	989,219	+0.22(+1.60%)
Nov 26, 2008	11.66	13.61	11.57	13.55	3,144,079	+1.63(+13.71%)
Nov 25, 2008	12.28	12.95	11.17	11.91	8,196,960	+0.74(+6.66%)
Nov 24, 2008	10.61	11.41	10.60	11.17	2,143,768	+0.68(+6.48%)
Nov 21, 2008	10.05	10.50	9.411	10.49	3,097,782	+0.68(+6.97%)
Nov 20, 2008	10.70	10.79	9.737	9.805	3,739,715	-1.06(-9.77%)
Nov 19, 2008	11.92	11.92	10.79	10.87	4,402,421	-1.01(-8.53%)
Nov 18, 2008	11.74	12.07	11.45	11.88	1,973,341	+0.12(+1.06%)
Nov 17, 2008	11.47	12.03	11.34	11.76	2,690,670	+0.20(+1.74%)
Nov 14, 2008	12.34	12.54	11.51	11.55	0	-1.44(-11.05%)
Nov 13, 2008	12.23	12.99	11.45	12.99	3,972,412	+0.68(+5.49%)
Nov 12, 2008	12.91	12.97	12.28	12.31	1,175,765	-0.79(-6.04%)
Nov 11, 2008	13.65	13.65	12.90	13.11	1,738,864	-0.68(-4.90%)
Nov 10, 2008	14.49	14.59	13.67	13.78	1,329,266	-0.29(-2.09%)
Nov 07, 2008	13.77	14.08	13.40	14.08	1,299,412	+0.51(+3.73%)
Nov 06, 2008	13.74	14.38	13.12	13.57	3,618,361	+0.14(+1.02%)
Nov 05, 2008	14.21	14.33	13.37	13.43	1,230,802	-0.94(-6.52%)
Nov 04, 2008	14.22	14.54	13.99	14.37	931,962	+0.44(+3.15%)

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.