Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	13.62	13.65	13.37	13.43	0	-0.37(-2.71%)
Jan 29, 2009	13.89	13.94	13.73	13.80	1,829,741	-0.23(-1.66%)
Jan 28, 2009	14.08	14.15	13.93	14.03	1,337,230	-0.01(-0.09%)
Jan 27, 2009	13.82	14.12	13.75	14.05	2,480,423	+0.28(+2.00%)
Jan 26, 2009	13.66	13.91	13.59	13.77	1,907,084	+0.11(+0.81%)
Jan 23, 2009	13.40	13.76	13.34	13.66	1,659,620	-0.34(-2.45%)
Jan 22, 2009	13.68	14.06	13.65	14.00	2,584,164	-0.45(-3.14%)
Jan 21, 2009	14.13	14.48	13.90	14.46	3,123,070	+0.54(+3.87%)
Jan 20, 2009	13.98	14.22	13.86	13.92	2,662,971	-0.33(-2.32%)
Jan 16, 2009	14.44	14.46	13.94	14.25	2,113,215	+0.07(+0.48%)
Jan 15, 2009	14.02	14.22	13.75	14.18	2,271,673	+0.36(+2.57%)
Jan 14, 2009	13.83	13.91	13.62	13.83	1,548,645	-0.38(-2.67%)
Jan 13, 2009	14.08	14.25	14.00	14.21	1,820,240	+0.21(+1.49%)
Jan 12, 2009	14.16	14.17	13.94	14.00	1,764,194	-0.47(-3.26%)
Jan 09, 2009	14.71	14.72	14.36	14.47	1,093,735	-0.27(-1.83%)
Jan 08, 2009	14.54	14.75	14.34	14.74	1,665,935	+0.37(+2.60%)
Jan 07, 2009	14.39	14.57	14.30	14.36	1,476,956	-0.27(-1.84%)
Jan 06, 2009	14.33	14.72	14.20	14.63	2,379,354	+0.24(+1.70%)
Jan 05, 2009	14.15	14.43	14.07	14.39	1,553,017	-0.13(-0.93%)
Jan 02, 2009	14.17	14.57	14.14	14.52	0	+0.42(+3.00%)
Jan 01, 2009	14.06	14.18	13.94	14.10	0	+0.00(+0.00%)
Dec 31, 2008	14.06	14.18	13.94	14.10	901,449	+0.06(+0.39%)
Dec 30, 2008	13.85	14.05	13.84	14.05	1,693,571	+0.17(+1.19%)
Dec 29, 2008	14.09	14.11	13.75	13.88	1,548,015	-0.10(-0.74%)
Dec 26, 2008	13.63	14.03	13.63	13.98	890,371	+0.07(+0.48%)
Dec 24, 2008	13.91	14.00	13.84	13.92	660,496	+0.03(+0.22%)
Dec 23, 2008	14.23	14.28	13.82	13.89	1,286,083	-0.16(-1.13%)
Dec 22, 2008	14.14	14.14	13.86	14.05	1,387,668	-0.25(-1.76%)
Dec 19, 2008	14.16	14.56	14.16	14.30	1,714,778	+0.17(+1.17%)
Dec 18, 2008	14.54	14.65	13.98	14.13	2,204,876	-0.15(-1.03%)
Dec 17, 2008	14.08	14.42	14.04	14.28	1,837,482	+0.10(+0.73%)
Dec 16, 2008	13.64	14.19	13.61	14.17	1,802,505	+0.65(+4.80%)
Dec 15, 2008	13.52	13.62	13.38	13.53	1,925,854	+0.00(+0.00%)
Dec 12, 2008	13.15	13.57	13.14	13.53	1,737,224	+0.39(+2.99%)
Dec 11, 2008	13.14	13.42	13.05	13.13	1,954,561	-0.42(-3.07%)
Dec 10, 2008	13.57	13.70	13.38	13.55	1,618,531	-0.21(-1.51%)
Dec 09, 2008	13.87	14.11	13.68	13.76	1,492,005	-0.20(-1.40%)
Dec 08, 2008	14.00	14.12	13.81	13.95	3,326,525	+0.44(+3.26%)
Dec 05, 2008	13.22	13.56	12.85	13.51	2,845,928	+0.36(+2.70%)
Dec 04, 2008	13.32	13.56	13.05	13.16	1,294,636	-0.37(-2.72%)
Dec 03, 2008	13.26	13.55	13.05	13.53	1,686,957	+0.07(+0.55%)
Dec 02, 2008	13.23	13.49	13.05	13.45	1,668,238	+0.70(+5.48%)
Dec 01, 2008	13.40	13.42	12.75	12.75	1,558,512	-1.27(-9.08%)
Nov 28, 2008	13.84	14.08	13.80	14.03	980,894	+0.41(+3.01%)
Nov 26, 2008	13.34	13.63	13.21	13.62	1,739,129	-0.21(-1.55%)
Nov 25, 2008	14.05	14.08	13.55	13.83	2,934,535	+0.05(+0.36%)
Nov 24, 2008	13.18	13.99	13.18	13.78	3,275,395	+0.70(+5.39%)
Nov 21, 2008	13.04	13.14	12.39	13.08	2,699,003	+0.53(+4.25%)
Nov 20, 2008	13.13	13.32	12.45	12.55	2,639,634	-0.80(-6.01%)
Nov 19, 2008	13.98	14.11	13.31	13.35	3,068,854	-0.15(-1.13%)
Nov 18, 2008	13.24	13.65	13.14	13.50	2,223,235	+0.45(+3.43%)
Nov 17, 2008	13.24	13.42	13.02	13.05	6,498,704	-0.26(-1.93%)
Nov 14, 2008	13.36	13.81	13.26	13.31	0	-0.41(-2.99%)
Nov 13, 2008	13.12	13.75	12.75	13.72	3,296,036	+0.55(+4.19%)
Nov 12, 2008	13.49	13.54	13.15	13.17	1,099,968	-0.45(-3.33%)
Nov 11, 2008	13.81	13.86	13.51	13.62	1,553,478	-0.32(-2.28%)
Nov 10, 2008	14.27	14.32	13.78	13.94	1,139,488	-0.15(-1.04%)
Nov 07, 2008	13.84	14.14	13.80	14.09	2,342,458	+0.48(+3.56%)
Nov 06, 2008	14.46	14.59	13.48	13.61	2,084,759	-0.54(-3.81%)
Nov 05, 2008	14.74	14.93	14.11	14.14	1,870,435	-0.72(-4.86%)
Nov 04, 2008	14.50	15.00	14.41	14.87	1,884,254	+0.69(+4.88%)

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.