Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	16.49	16.64	15.59	16.25	0	-0.22(-1.36%)
Jan 29, 2009	16.96	17.08	16.18	16.47	4,863,599	-0.65(-3.77%)
Jan 28, 2009	14.98	17.61	14.98	17.12	9,879,912	+1.63(+10.51%)
Jan 27, 2009	14.72	15.56	14.65	15.49	4,521,154	+0.89(+6.09%)
Jan 26, 2009	14.64	15.08	14.36	14.60	3,175,227	+0.07(+0.52%)
Jan 23, 2009	13.22	14.77	13.21	14.52	3,260,123	+0.53(+3.81%)
Jan 22, 2009	13.59	14.46	13.19	13.99	8,117,501	+0.09(+0.67%)
Jan 21, 2009	14.01	14.09	13.14	13.90	4,600,413	+0.69(+5.24%)
Jan 20, 2009	14.25	14.94	13.14	13.20	5,735,169	-1.09(-7.60%)
Jan 16, 2009	13.86	14.66	13.77	14.29	6,606,630	+0.51(+3.74%)
Jan 15, 2009	13.70	14.01	13.11	13.77	5,968,557	+0.06(+0.41%)
Jan 14, 2009	14.07	14.07	13.39	13.72	3,859,865	-0.71(-4.93%)
Jan 13, 2009	13.82	15.45	13.82	14.43	9,184,111	-0.57(-3.81%)
Jan 12, 2009	15.60	16.06	14.81	15.00	3,434,283	-0.64(-4.07%)
Jan 09, 2009	16.48	16.54	15.47	15.64	3,327,080	-0.64(-3.91%)
Jan 08, 2009	15.95	16.40	15.65	16.27	2,901,666	+0.28(+1.76%)
Jan 07, 2009	16.72	16.89	15.91	15.99	4,136,203	-1.01(-5.94%)
Jan 06, 2009	16.53	17.10	16.40	17.00	5,057,936	+0.02(+0.11%)
Jan 05, 2009	16.56	17.57	16.17	16.98	4,968,109	+0.34(+2.02%)
Jan 02, 2009	15.82	16.76	15.70	16.65	0	+0.88(+5.58%)
Jan 01, 2009	15.41	15.90	15.23	15.77	0	+0.00(+0.00%)
Dec 31, 2008	15.41	15.90	15.23	15.77	3,313,336	+0.34(+2.18%)
Dec 30, 2008	14.53	15.46	14.51	15.43	2,911,924	+1.03(+7.15%)
Dec 29, 2008	14.60	14.72	14.19	14.40	3,617,419	-0.46(-3.09%)
Dec 26, 2008	14.72	14.95	14.63	14.86	1,519,708	+0.45(+3.12%)
Dec 24, 2008	14.60	14.60	14.12	14.41	735,440	-0.10(-0.71%)
Dec 23, 2008	14.72	15.12	14.42	14.51	2,262,925	-0.02(-0.13%)
Dec 22, 2008	15.09	16.32	14.16	14.53	3,205,487	-0.61(-4.02%)
Dec 19, 2008	14.51	15.42	14.24	15.14	6,436,776	+0.26(+1.76%)
Dec 18, 2008	15.03	15.90	14.41	14.88	4,524,097	+0.06(+0.38%)
Dec 17, 2008	14.64	15.33	14.32	14.82	4,191,062	-0.13(-0.88%)
Dec 16, 2008	14.03	15.06	13.22	14.95	7,225,471	+1.26(+9.23%)
Dec 15, 2008	14.63	15.00	13.23	13.69	4,967,842	-0.85(-5.86%)
Dec 12, 2008	13.42	14.54	12.89	14.54	0	+0.69(+5.00%)
Dec 11, 2008	13.47	14.65	13.46	13.85	5,275,672	+0.38(+2.85%)
Dec 10, 2008	13.34	13.81	12.98	13.47	3,810,509	+0.32(+2.42%)
Dec 09, 2008	13.57	15.25	13.00	13.15	8,842,108	-0.61(-4.42%)
Dec 08, 2008	13.57	14.03	12.95	13.76	6,797,035	+0.52(+3.96%)
Dec 05, 2008	11.35	13.34	10.74	13.23	8,500,056	+1.71(+14.87%)
Dec 04, 2008	11.04	11.97	11.04	11.52	5,831,404	-0.12(-1.05%)
Dec 03, 2008	11.21	11.78	10.59	11.64	4,689,968	+0.42(+3.75%)
Dec 02, 2008	10.30	11.42	10.30	11.22	6,448,400	+0.78(+7.44%)
Dec 01, 2008	11.01	11.16	10.30	10.44	4,300,339	-0.89(-7.84%)
Nov 28, 2008	11.54	11.85	11.10	11.33	2,297,368	-0.24(-2.10%)
Nov 26, 2008	10.58	11.67	10.06	11.58	5,068,725	+0.78(+7.19%)
Nov 25, 2008	10.17	11.03	9.433	10.80	8,639,426	+1.05(+10.75%)
Nov 24, 2008	8.525	9.985	8.366	9.751	9,074,077	+1.50(+18.14%)
Nov 21, 2008	8.544	8.899	7.486	8.254	17,536,820	-0.06(-0.68%)
Nov 20, 2008	10.15	10.29	8.216	8.310	10,261,062	-1.87(-18.38%)
Nov 19, 2008	11.72	12.03	9.985	10.18	8,030,131	-1.56(-13.31%)
Nov 18, 2008	11.40	12.11	11.04	11.74	5,349,910	+0.35(+3.04%)
Nov 17, 2008	11.98	12.49	11.38	11.40	5,779,779	-0.72(-5.95%)
Nov 14, 2008	12.17	13.14	11.69	12.12	0	-0.24(-1.97%)
Nov 13, 2008	12.29	12.58	11.34	12.36	7,822,781	+0.19(+1.54%)
Nov 12, 2008	12.61	12.99	12.10	12.17	4,357,446	-1.07(-8.06%)
Nov 11, 2008	13.77	14.20	12.63	13.24	5,728,035	-0.84(-5.98%)
Nov 10, 2008	15.29	15.49	13.49	14.08	4,553,539	-0.75(-5.05%)
Nov 07, 2008	14.42	15.04	14.25	14.83	4,459,046	+0.50(+3.46%)
Nov 06, 2008	15.73	15.86	14.09	14.34	8,018,627	-1.71(-10.67%)
Nov 05, 2008	16.52	17.34	15.85	16.05	6,262,596	-0.80(-4.78%)
Nov 04, 2008	17.02	17.57	15.92	16.85	11,250,253	-1.09(-6.10%)

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.