Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	12.21	12.28	11.88	11.93	0	-0.16(-1.32%)
Jan 29, 2009	12.33	12.33	12.06	12.09	1,261,932	-0.54(-4.30%)
Jan 28, 2009	12.44	12.85	12.27	12.63	1,324,657	+0.42(+3.45%)
Jan 27, 2009	12.28	12.33	12.05	12.21	1,520,966	+0.25(+2.09%)
Jan 26, 2009	12.00	12.18	11.83	11.96	2,219,383	+0.03(+0.22%)
Jan 23, 2009	11.44	11.98	11.40	11.94	1,888,199	-0.11(-0.88%)
Jan 22, 2009	11.96	12.17	11.74	12.04	2,715,957	-0.45(-3.58%)
Jan 21, 2009	11.99	12.49	11.78	12.49	1,342,436	+0.70(+5.97%)
Jan 20, 2009	12.22	12.38	11.69	11.79	2,679,714	-0.95(-7.45%)
Jan 16, 2009	12.82	12.86	12.33	12.74	1,498,097	+0.17(+1.36%)
Jan 15, 2009	12.46	12.68	12.00	12.57	1,938,687	+0.02(+0.13%)
Jan 14, 2009	12.67	12.69	12.36	12.55	1,770,835	-0.35(-2.73%)
Jan 13, 2009	12.87	12.95	12.66	12.90	1,387,296	-0.18(-1.38%)
Jan 12, 2009	13.39	13.39	12.95	13.08	1,834,778	-0.28(-2.07%)
Jan 09, 2009	13.79	13.83	13.36	13.36	1,032,793	-0.60(-4.31%)
Jan 08, 2009	13.76	13.96	13.63	13.96	1,468,149	+0.04(+0.31%)
Jan 07, 2009	14.15	14.19	13.81	13.92	1,389,567	-0.42(-2.90%)
Jan 06, 2009	14.24	14.55	14.21	14.33	4,560,659	+0.30(+2.13%)
Jan 05, 2009	13.97	14.19	13.89	14.04	3,455,873	-0.11(-0.79%)
Jan 02, 2009	13.75	14.19	13.64	14.15	0	+0.11(+0.76%)
Jan 01, 2009	13.35	14.04	13.30	14.04	0	+0.00(+0.00%)
Dec 31, 2008	13.35	14.04	13.30	14.04	2,429,424	+0.54(+3.99%)
Dec 30, 2008	13.16	13.50	13.13	13.50	1,621,926	+0.39(+3.01%)
Dec 29, 2008	13.22	13.29	13.02	13.11	1,847,241	-0.10(-0.73%)
Dec 26, 2008	13.02	13.20	12.99	13.20	901,528	+0.13(+0.98%)
Dec 24, 2008	12.67	13.11	12.67	13.08	707,682	+0.19(+1.45%)
Dec 23, 2008	12.84	13.07	12.77	12.89	2,623,606	-0.12(-0.91%)
Dec 22, 2008	12.95	13.12	12.83	13.01	2,609,253	-0.10(-0.80%)
Dec 19, 2008	13.13	13.38	13.10	13.11	4,919,009	+0.11(+0.88%)
Dec 18, 2008	13.49	13.61	12.66	13.00	1,909,315	-0.40(-2.96%)
Dec 17, 2008	13.11	13.58	13.11	13.40	2,059,413	-0.20(-1.50%)
Dec 16, 2008	12.78	13.64	12.78	13.60	2,678,885	+0.77(+5.99%)
Dec 15, 2008	12.92	13.11	12.64	12.83	2,686,740	-0.09(-0.73%)
Dec 12, 2008	12.48	12.99	12.46	12.93	3,006,574	+0.20(+1.56%)
Dec 11, 2008	12.89	13.18	12.61	12.73	1,191,650	-0.25(-1.93%)
Dec 10, 2008	12.92	13.08	12.71	12.98	1,329,492	-0.12(-0.95%)
Dec 09, 2008	12.63	13.10	12.46	13.10	1,434,710	-0.07(-0.52%)
Dec 08, 2008	12.70	13.17	12.67	13.17	1,914,653	+0.88(+7.19%)
Dec 05, 2008	11.56	12.29	11.47	12.29	1,480,597	+0.60(+5.09%)
Dec 04, 2008	11.96	12.17	11.58	11.69	1,099,317	-0.61(-4.93%)
Dec 03, 2008	11.93	12.31	11.76	12.30	1,163,925	+0.01(+0.09%)
Dec 02, 2008	11.87	12.43	11.87	12.29	2,577,865	+0.57(+4.86%)
Dec 01, 2008	12.34	12.34	11.68	11.72	1,747,609	-1.11(-8.67%)
Nov 28, 2008	12.60	12.83	12.42	12.83	1,879,123	+0.19(+1.49%)
Nov 26, 2008	12.10	12.73	11.92	12.64	4,759,156	+0.36(+2.89%)
Nov 25, 2008	12.59	12.66	12.07	12.29	3,069,045	+0.22(+1.82%)
Nov 24, 2008	11.56	12.37	11.55	12.07	2,095,628	+0.32(+2.76%)
Nov 21, 2008	11.22	11.74	10.80	11.74	3,060,082	+1.52(+14.81%)
Nov 20, 2008	10.89	11.25	10.18	10.23	2,935,713	-0.82(-7.42%)
Nov 19, 2008	11.76	11.95	11.05	11.05	3,185,322	-1.01(-8.36%)
Nov 18, 2008	11.77	12.15	11.54	12.06	947,216	-0.01(-0.09%)
Nov 17, 2008	12.09	12.60	12.00	12.07	1,150,642	-0.20(-1.62%)
Nov 14, 2008	12.59	12.97	12.24	12.27	2,217,031	-1.09(-8.14%)
Nov 13, 2008	12.41	13.41	11.78	13.35	2,302,419	+0.97(+7.80%)
Nov 12, 2008	12.81	12.98	12.20	12.39	1,568,967	-0.72(-5.50%)
Nov 11, 2008	13.22	13.39	12.65	13.11	1,604,792	-0.59(-4.31%)
Nov 10, 2008	14.47	14.51	13.49	13.70	1,489,648	-0.48(-3.35%)
Nov 07, 2008	14.00	14.24	13.77	14.17	1,547,230	+0.85(+6.35%)
Nov 06, 2008	14.12	14.31	13.33	13.33	1,498,323	-1.02(-7.10%)
Nov 05, 2008	14.87	15.10	14.24	14.35	1,026,881	-0.72(-4.75%)
Nov 04, 2008	14.67	15.14	14.64	15.06	1,395,683	+0.84(+5.88%)

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.