Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	11.40	11.42	11.05	11.10	0	-0.23(-2.02%)
Jan 29, 2009	11.37	11.44	11.25	11.33	5,334,095	-0.05(-0.41%)
Jan 28, 2009	11.10	11.44	11.01	11.37	5,294,299	+0.46(+4.22%)
Jan 27, 2009	10.80	11.01	10.76	10.91	4,287,123	+0.07(+0.66%)
Jan 26, 2009	10.82	10.97	10.71	10.84	3,664,904	+0.14(+1.34%)
Jan 23, 2009	11.01	11.03	10.59	10.70	6,740,718	-0.54(-4.78%)
Jan 22, 2009	10.90	11.28	10.80	11.23	8,121,433	+0.13(+1.18%)
Jan 21, 2009	11.05	11.17	10.86	11.10	7,769,868	+0.06(+0.54%)
Jan 20, 2009	10.78	11.43	10.46	11.04	10,900,100	+0.00(+0.04%)
Jan 16, 2009	10.84	11.20	10.36	11.04	0	-1.23(-10.06%)
Jan 15, 2009	11.81	12.49	11.75	12.27	7,023,194	+0.28(+2.36%)
Jan 14, 2009	11.98	12.17	11.76	11.99	3,916,586	-0.16(-1.29%)
Jan 13, 2009	12.46	12.60	12.03	12.15	5,883,690	-0.33(-2.64%)
Jan 12, 2009	12.93	12.93	12.31	12.48	4,636,509	-0.45(-3.47%)
Jan 09, 2009	13.19	13.29	12.87	12.92	7,916,494	-0.24(-1.80%)
Jan 08, 2009	12.98	13.16	12.81	13.16	7,154,142	+0.09(+0.71%)
Jan 07, 2009	12.90	13.11	12.88	13.07	7,175,321	-0.11(-0.87%)
Jan 06, 2009	13.24	13.40	12.85	13.18	6,331,292	+0.04(+0.32%)
Jan 05, 2009	13.53	13.64	12.97	13.14	5,273,650	-0.66(-4.81%)
Jan 02, 2009	13.32	13.88	13.14	13.80	0	+0.71(+5.46%)
Jan 01, 2009	12.84	13.16	12.75	13.09	0	+0.00(+0.00%)
Dec 31, 2008	12.84	13.16	12.75	13.09	2,868,171	+0.25(+1.94%)
Dec 30, 2008	12.48	12.86	12.48	12.84	2,796,607	+0.38(+3.09%)
Dec 29, 2008	12.50	12.50	12.25	12.46	1,940,307	-0.03(-0.20%)
Dec 26, 2008	12.53	12.66	12.31	12.48	0	+0.00(+0.03%)
Dec 24, 2008	12.32	12.58	12.28	12.48	922,348	+0.18(+1.48%)
Dec 23, 2008	12.48	12.53	12.23	12.29	1,750,123	-0.14(-1.16%)
Dec 22, 2008	12.59	12.65	12.21	12.44	2,761,150	-0.09(-0.71%)
Dec 19, 2008	12.63	12.78	12.44	12.53	4,298,197	-0.05(-0.44%)
Dec 18, 2008	12.86	13.01	12.39	12.58	3,917,248	-0.21(-1.62%)
Dec 17, 2008	12.84	13.06	12.47	12.79	3,625,492	-0.06(-0.43%)
Dec 16, 2008	12.66	12.85	12.26	12.84	7,007,053	+0.50(+4.08%)
Dec 15, 2008	12.56	12.63	12.13	12.34	6,889,664	-0.17(-1.38%)
Dec 12, 2008	12.05	12.63	11.95	12.51	0	+0.39(+3.21%)
Dec 11, 2008	12.17	12.46	12.00	12.13	6,828,210	-0.14(-1.14%)
Dec 10, 2008	11.86	12.42	11.77	12.27	7,500,747	+0.38(+3.20%)
Dec 09, 2008	11.76	12.21	11.62	11.88	5,330,478	+0.12(+1.01%)
Dec 08, 2008	12.09	12.18	11.64	11.77	5,196,746	-0.12(-1.00%)
Dec 05, 2008	11.38	11.91	11.12	11.88	0	+0.56(+4.97%)
Dec 04, 2008	11.58	11.96	11.17	11.32	6,130,560	-0.35(-2.97%)
Dec 03, 2008	11.46	11.74	11.07	11.67	6,605,694	+0.22(+1.96%)
Dec 02, 2008	10.73	11.47	10.54	11.44	6,319,733	+0.87(+8.19%)
Dec 01, 2008	11.53	11.53	10.57	10.58	5,082,851	-1.22(-10.32%)
Nov 28, 2008	11.80	11.99	11.54	11.80	1,753,831	+0.11(+0.98%)
Nov 26, 2008	11.18	11.68	10.74	11.68	3,747,660	+0.39(+3.46%)
Nov 25, 2008	11.29	11.52	11.01	11.29	5,025,965	+0.15(+1.31%)
Nov 24, 2008	10.69	11.32	10.69	11.14	6,252,106	+0.41(+3.82%)
Nov 21, 2008	10.55	10.73	10.14	10.73	10,092,874	+0.39(+3.76%)
Nov 20, 2008	11.57	11.70	10.32	10.34	10,296,528	-1.34(-11.46%)
Nov 19, 2008	12.18	12.39	11.68	11.68	4,468,057	-0.51(-4.22%)
Nov 18, 2008	12.35	12.35	11.83	12.20	7,297,493	-0.24(-1.95%)
Nov 17, 2008	12.42	12.82	12.26	12.44	4,218,150	-0.08(-0.67%)
Nov 14, 2008	12.52	13.10	12.22	12.52	0	-0.80(-5.97%)
Nov 13, 2008	12.92	13.32	12.05	13.32	7,541,206	+0.44(+3.41%)
Nov 12, 2008	13.59	13.59	12.82	12.88	8,045,036	-0.90(-6.53%)
Nov 11, 2008	13.85	13.93	13.63	13.78	5,375,663	-0.16(-1.14%)
Nov 10, 2008	14.22	14.30	13.77	13.94	5,261,585	-0.13(-0.92%)
Nov 07, 2008	13.93	14.13	13.66	14.07	0	+0.19(+1.39%)
Nov 06, 2008	14.31	14.38	13.79	13.88	8,495,238	-0.44(-3.04%)
Nov 05, 2008	15.22	15.22	14.30	14.31	4,407,476	-1.10(-7.14%)
Nov 04, 2008	14.85	15.48	14.52	15.41	6,014,801	+0.77(+5.26%)

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.