Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	14.00	14.08	13.80	13.94	3,376,167	-1.11(-7.38%)
Jan 29, 2009	15.30	15.30	14.96	15.05	2,756,018	-0.40(-2.59%)
Jan 28, 2009	15.86	15.88	15.34	15.45	1,165,614	-0.43(-2.71%)
Jan 27, 2009	15.51	15.92	15.38	15.88	967,830	+0.38(+2.45%)
Jan 26, 2009	15.29	15.88	15.23	15.50	924,101	+0.24(+1.57%)
Jan 23, 2009	14.55	15.41	14.50	15.26	1,078,785	+0.63(+4.31%)
Jan 22, 2009	15.01	15.31	14.58	14.63	1,261,387	-0.75(-4.88%)
Jan 21, 2009	14.50	15.38	14.38	15.38	1,433,733	+1.01(+7.03%)
Jan 20, 2009	14.80	14.88	14.25	14.37	1,104,873	-0.48(-3.23%)
Jan 19, 2009	14.70	15.17	14.67	14.85	413,058	-0.02(-0.13%)
Jan 16, 2009	15.22	15.33	14.55	14.87	1,370,946	-0.13(-0.87%)
Jan 15, 2009	14.70	15.00	14.10	15.00	1,261,325	+0.27(+1.83%)
Jan 14, 2009	15.10	15.20	14.52	14.73	1,083,414	-0.37(-2.45%)
Jan 13, 2009	14.84	15.32	14.81	15.10	946,339	+0.31(+2.10%)
Jan 12, 2009	15.10	15.16	14.67	14.79	1,172,947	-0.58(-3.77%)
Jan 09, 2009	15.55	15.67	15.29	15.37	1,150,635	-0.23(-1.47%)
Jan 08, 2009	15.39	15.71	15.07	15.60	1,170,186	-0.05(-0.32%)
Jan 07, 2009	15.91	16.08	15.39	15.65	2,422,060	-0.38(-2.37%)
Jan 06, 2009	15.91	16.18	15.53	16.03	1,213,225	+0.72(+4.70%)
Jan 05, 2009	14.91	15.65	14.81	15.31	1,004,822	+0.63(+4.29%)
Jan 02, 2009	13.56	14.78	13.55	14.68	845,169	+1.11(+8.18%)
Dec 31, 2008	13.14	13.63	13.00	13.57	745,973	+0.32(+2.42%)
Dec 30, 2008	13.17	13.30	13.06	13.25	709,836	-0.05(-0.38%)
Dec 29, 2008	13.60	13.70	13.12	13.30	833,779	-0.09(-0.67%)
Dec 24, 2008	13.23	13.51	13.13	13.39	389,967	+0.14(+1.06%)
Dec 23, 2008	13.35	13.50	13.13	13.25	1,788,623	+0.08(+0.61%)
Dec 22, 2008	13.48	13.75	13.17	13.17	1,054,125	-0.58(-4.22%)
Dec 19, 2008	13.40	13.77	13.40	13.75	2,795,486	+0.38(+2.84%)
Dec 18, 2008	14.34	14.34	13.25	13.37	1,626,725	-0.86(-6.04%)
Dec 17, 2008	14.13	14.25	14.12	14.23	37,378	-0.22(-1.52%)
Dec 16, 2008	13.96	14.66	13.96	14.45	1,366,865	+0.24(+1.69%)
Dec 15, 2008	14.35	14.54	13.89	14.21	1,327,599	+0.21(+1.50%)
Dec 12, 2008	13.40	14.00	13.17	14.00	1,380,673	-0.02(-0.14%)
Dec 11, 2008	13.98	14.53	13.79	14.02	1,116,267	-0.03(-0.21%)
Dec 10, 2008	14.25	14.44	13.24	14.05	1,780,702	+0.32(+2.33%)
Dec 09, 2008	13.85	14.66	13.66	13.73	2,103,032	-0.04(-0.29%)
Dec 08, 2008	14.26	14.51	13.59	13.77	1,966,671	+0.48(+3.61%)
Dec 05, 2008	14.10	14.20	12.93	13.29	3,227,949	-1.01(-7.06%)
Dec 04, 2008	16.00	16.04	14.06	14.30	1,949,491	-1.74(-10.85%)
Dec 03, 2008	16.01	16.30	15.39	16.04	1,755,549	-0.22(-1.35%)
Dec 02, 2008	16.40	16.68	15.87	16.26	1,580,165	+0.13(+0.81%)
Dec 01, 2008	17.42	17.55	16.13	16.13	1,461,286	-3.25(-16.77%)
Nov 28, 2008	17.79	19.38	17.16	19.38	661,411	+1.38(+7.67%)
Nov 27, 2008	17.25	18.00	17.25	18.00	293,039	+0.14(+0.78%)
Nov 26, 2008	17.49	17.95	16.95	17.86	1,308,953	+0.16(+0.90%)
Nov 25, 2008	17.92	18.18	16.70	17.70	1,706,973	-0.23(-1.28%)
Nov 24, 2008	17.00	18.17	16.90	17.93	1,775,063	+1.60(+9.80%)
Nov 21, 2008	16.45	16.90	15.28	16.33	2,221,363	+0.14(+0.86%)
Nov 20, 2008	17.35	17.35	16.15	16.19	1,556,451	-1.26(-7.22%)
Nov 19, 2008	18.50	18.74	17.32	17.45	1,759,576	-0.90(-4.90%)
Nov 18, 2008	18.99	19.25	18.23	18.35	1,388,342	-0.34(-1.82%)
Nov 17, 2008	19.30	19.60	18.69	18.69	1,061,625	-0.69(-3.56%)
Nov 14, 2008	19.63	20.10	19.03	19.38	1,203,886	-0.06(-0.31%)
Nov 13, 2008	18.99	19.62	17.70	19.44	1,174,774	+0.82(+4.40%)
Nov 12, 2008	19.30	19.37	18.56	18.62	1,044,912	-0.91(-4.66%)
Nov 11, 2008	19.90	20.00	19.22	19.53	1,017,954	-0.77(-3.79%)
Nov 10, 2008	20.60	20.96	20.00	20.30	831,505	+0.30(+1.50%)
Nov 07, 2008	19.90	20.49	19.71	20.00	863,561	+0.13(+0.65%)
Nov 06, 2008	20.50	20.55	19.40	19.87	1,263,456	-0.81(-3.92%)
Nov 05, 2008	21.16	21.34	20.44	20.68	1,330,365	-0.72(-3.36%)
Nov 04, 2008	21.20	21.87	20.81	21.40	1,029,433	+0.44(+2.10%)

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.