Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	12.67	12.79	12.22	12.35	0	-0.33(-2.58%)
Jan 29, 2009	13.06	13.11	12.50	12.68	1,770,434	-0.55(-4.14%)
Jan 28, 2009	13.34	13.52	12.97	13.23	2,615,304	+0.06(+0.47%)
Jan 27, 2009	13.35	13.69	13.03	13.17	3,029,822	-0.18(-1.32%)
Jan 26, 2009	13.14	13.61	13.01	13.34	2,758,764	+0.04(+0.33%)
Jan 23, 2009	12.76	13.34	12.66	13.30	0	-0.04(-0.33%)
Jan 22, 2009	12.38	13.43	12.16	13.34	7,279,616	+0.66(+5.22%)
Jan 21, 2009	13.07	13.07	12.26	12.68	5,668,938	+0.13(+1.06%)
Jan 20, 2009	12.90	13.11	12.52	12.55	4,067,169	-0.57(-4.31%)
Jan 16, 2009	13.25	13.48	12.65	13.11	0	+0.02(+0.13%)
Jan 15, 2009	12.64	13.32	12.36	13.10	4,814,004	+0.42(+3.34%)
Jan 14, 2009	12.34	12.86	12.18	12.67	4,915,920	-0.16(-1.24%)
Jan 13, 2009	12.79	13.01	12.67	12.83	1,688,645	+0.02(+0.14%)
Jan 12, 2009	13.02	13.21	12.81	12.81	1,611,579	-0.38(-2.88%)
Jan 09, 2009	13.45	13.48	13.00	13.19	1,723,439	-0.14(-1.06%)
Jan 08, 2009	13.76	13.76	13.23	13.34	3,201,216	-0.56(-4.01%)
Jan 07, 2009	14.71	14.71	13.69	13.89	3,266,339	-0.82(-5.58%)
Jan 06, 2009	14.44	15.30	14.39	14.71	3,728,701	+0.42(+2.90%)
Jan 05, 2009	13.64	14.41	13.61	14.30	2,599,612	+0.45(+3.25%)
Jan 02, 2009	13.25	13.96	13.18	13.85	0	+0.65(+4.95%)
Jan 01, 2009	13.25	13.28	12.73	13.19	0	+0.00(+0.00%)
Dec 31, 2008	13.25	13.28	12.73	13.19	1,562,273	+0.26(+1.98%)
Dec 30, 2008	12.81	13.11	12.62	12.94	1,606,845	+0.13(+1.03%)
Dec 29, 2008	12.97	13.06	12.58	12.81	1,708,062	-0.28(-2.16%)
Dec 26, 2008	13.07	13.25	12.69	13.09	0	+0.16(+1.23%)
Dec 24, 2008	12.76	13.11	12.57	12.93	1,066,600	+0.28(+2.23%)
Dec 23, 2008	12.79	12.87	12.55	12.65	1,934,634	-0.14(-1.10%)
Dec 22, 2008	13.10	13.25	12.36	12.79	3,329,974	-0.51(-3.85%)
Dec 19, 2008	13.68	13.69	12.86	13.30	2,768,406	-0.25(-1.83%)
Dec 18, 2008	14.33	14.33	13.41	13.55	3,369,453	-0.43(-3.10%)
Dec 17, 2008	13.80	14.09	13.51	13.98	3,165,915	-0.07(-0.50%)
Dec 16, 2008	14.07	14.21	13.64	14.05	3,842,738	+0.28(+2.05%)
Dec 15, 2008	13.98	14.14	13.50	13.77	2,481,796	+0.05(+0.39%)
Dec 12, 2008	13.89	14.05	12.84	13.71	0	-0.34(-2.45%)
Dec 11, 2008	14.22	14.66	13.94	14.06	3,635,479	-0.41(-2.87%)
Dec 10, 2008	14.23	14.53	14.06	14.47	2,933,666	+0.43(+3.08%)
Dec 09, 2008	14.22	14.22	13.79	14.04	3,195,588	-0.02(-0.13%)
Dec 08, 2008	13.54	14.19	13.54	14.06	2,438,898	+0.60(+4.46%)
Dec 05, 2008	12.81	13.49	12.54	13.46	0	+0.34(+2.56%)
Dec 04, 2008	13.37	13.88	12.82	13.12	1,804,404	-0.61(-4.44%)
Dec 03, 2008	13.26	13.88	12.61	13.73	3,581,810	+0.78(+6.00%)
Dec 02, 2008	12.97	13.42	12.51	12.96	3,227,039	+0.26(+2.09%)
Dec 01, 2008	12.38	13.11	12.38	12.69	1,785,446	-0.43(-3.30%)
Nov 28, 2008	13.46	13.46	12.94	13.12	668,557	-0.12(-0.93%)
Nov 26, 2008	12.96	13.31	12.65	13.25	2,954,107	+0.04(+0.27%)
Nov 25, 2008	13.49	13.65	12.74	13.21	2,633,989	+0.10(+0.74%)
Nov 24, 2008	12.82	13.51	12.60	13.11	3,560,695	+0.62(+4.95%)
Nov 21, 2008	11.98	12.51	11.67	12.50	5,251,731	+0.83(+7.12%)
Nov 20, 2008	11.87	12.39	11.61	11.67	5,741,191	-0.51(-4.21%)
Nov 19, 2008	12.36	12.60	12.15	12.18	7,121,293	-0.38(-3.02%)
Nov 18, 2008	12.23	12.66	12.07	12.56	3,404,702	+0.33(+2.67%)
Nov 17, 2008	13.00	13.07	12.18	12.23	2,105,822	-1.10(-8.22%)
Nov 14, 2008	13.45	13.85	13.15	13.33	0	-0.34(-2.46%)
Nov 13, 2008	12.76	13.73	12.04	13.66	4,248,655	+1.15(+9.17%)
Nov 12, 2008	13.01	13.17	12.43	12.51	2,080,526	-0.82(-6.16%)
Nov 11, 2008	13.94	14.05	13.34	13.34	2,183,408	-0.73(-5.21%)
Nov 10, 2008	14.58	14.74	13.88	14.07	1,807,215	-0.22(-1.55%)
Nov 07, 2008	14.17	14.72	13.88	14.29	0	+0.30(+2.15%)
Nov 06, 2008	15.01	15.04	13.87	13.99	1,983,346	-1.12(-7.42%)
Nov 05, 2008	16.52	16.52	15.06	15.11	1,417,376	-1.76(-10.42%)
Nov 04, 2008	16.18	16.90	15.76	16.87	3,506,124	+0.88(+5.52%)

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.