Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	14.77	15.04	13.89	14.10	0	-0.47(-3.19%)
Jan 29, 2009	15.82	15.82	14.43	14.57	3,055,052	-1.51(-9.41%)
Jan 28, 2009	15.11	16.15	14.82	16.08	3,226,837	+1.42(+9.67%)
Jan 27, 2009	14.39	15.02	14.35	14.66	1,646,290	+0.17(+1.14%)
Jan 26, 2009	14.66	14.88	14.15	14.50	1,587,522	-0.20(-1.38%)
Jan 23, 2009	13.43	14.76	13.43	14.70	2,298,300	+0.62(+4.41%)
Jan 22, 2009	14.64	14.94	13.84	14.08	3,053,478	-0.81(-5.43%)
Jan 21, 2009	13.68	14.90	13.17	14.89	3,763,085	+1.56(+11.68%)
Jan 20, 2009	14.97	15.03	13.17	13.33	3,373,444	-1.81(-11.97%)
Jan 16, 2009	15.18	15.41	14.10	15.15	0	+0.64(+4.43%)
Jan 15, 2009	13.99	15.05	13.24	14.50	2,746,661	+0.41(+2.92%)
Jan 14, 2009	14.53	14.75	13.97	14.09	2,346,433	-0.80(-5.39%)
Jan 13, 2009	14.65	15.16	14.42	14.89	2,330,117	+0.22(+1.50%)
Jan 12, 2009	15.49	15.59	14.41	14.67	2,060,840	-0.83(-5.38%)
Jan 09, 2009	16.34	16.41	15.50	15.51	1,687,523	-0.76(-4.67%)
Jan 08, 2009	16.75	16.76	16.08	16.27	2,137,769	-0.07(-0.46%)
Jan 07, 2009	16.19	16.95	15.93	16.34	2,516,475	-0.04(-0.26%)
Jan 06, 2009	15.86	16.57	15.51	16.39	2,714,290	+0.65(+4.11%)
Jan 05, 2009	16.12	16.12	15.56	15.74	2,783,542	-0.21(-1.31%)
Jan 02, 2009	16.83	16.90	15.88	15.95	0	-0.82(-4.88%)
Jan 01, 2009	16.07	16.86	16.06	16.77	0	+0.00(+0.00%)
Dec 31, 2008	16.07	16.86	16.06	16.77	2,638,620	+0.64(+3.98%)
Dec 30, 2008	15.45	16.16	15.45	16.12	1,548,391	+0.89(+5.83%)
Dec 29, 2008	16.34	16.34	14.95	15.24	1,616,458	-1.25(-7.56%)
Dec 26, 2008	16.24	16.53	15.87	16.48	0	+0.16(+0.98%)
Dec 24, 2008	16.10	16.36	15.85	16.32	434,161	+0.20(+1.26%)
Dec 23, 2008	16.59	16.93	16.02	16.12	1,917,184	-0.56(-3.34%)
Dec 22, 2008	17.18	17.68	15.87	16.68	3,402,090	-0.49(-2.87%)
Dec 19, 2008	16.31	17.36	15.93	17.17	2,536,455	+0.86(+5.25%)
Dec 18, 2008	17.23	17.64	15.80	16.31	5,346,118	-0.76(-4.45%)
Dec 17, 2008	15.34	17.93	14.95	17.07	3,999,556	+1.15(+7.22%)
Dec 16, 2008	14.74	15.96	14.44	15.92	5,164,080	+1.49(+10.30%)
Dec 15, 2008	15.35	15.35	13.91	14.43	2,354,325	-0.86(-5.60%)
Dec 12, 2008	13.18	15.38	13.13	15.29	0	+1.71(+12.56%)
Dec 11, 2008	16.07	16.11	13.17	13.58	4,376,667	-2.76(-16.86%)
Dec 10, 2008	16.07	16.58	15.35	16.34	4,053,224	+0.72(+4.59%)
Dec 09, 2008	16.93	17.46	15.40	15.62	3,819,619	-1.48(-8.66%)
Dec 08, 2008	16.04	17.23	15.20	17.10	4,374,310	+1.56(+10.05%)
Dec 05, 2008	13.09	15.54	13.09	15.54	0	+1.97(+14.51%)
Dec 04, 2008	13.80	14.87	13.19	13.57	3,011,322	-0.55(-3.87%)
Dec 03, 2008	12.89	14.36	12.44	14.12	3,192,395	+0.81(+6.07%)
Dec 02, 2008	12.07	13.51	12.05	13.31	5,699,363	+1.69(+14.50%)
Dec 01, 2008	13.49	13.49	11.53	11.63	4,208,978	-2.09(-15.26%)
Nov 28, 2008	13.44	14.01	13.28	13.72	1,508,679	-0.17(-1.19%)
Nov 26, 2008	12.71	13.99	12.25	13.88	2,615,779	+1.02(+7.94%)
Nov 25, 2008	11.97	13.04	11.65	12.86	3,970,449	+1.18(+10.07%)
Nov 24, 2008	10.13	11.88	9.816	11.69	5,092,062	+1.76(+17.69%)
Nov 21, 2008	9.837	10.30	8.738	9.930	5,073,982	+0.10(+1.05%)
Nov 20, 2008	11.14	11.35	9.371	9.827	5,071,348	-1.40(-12.51%)
Nov 19, 2008	12.69	12.78	10.97	11.23	3,131,049	-1.55(-12.16%)
Nov 18, 2008	13.34	13.50	12.13	12.79	2,283,239	-0.49(-3.71%)
Nov 17, 2008	13.82	14.04	13.12	13.28	2,032,420	-0.53(-3.87%)
Nov 14, 2008	15.54	15.54	13.77	13.81	0	-1.88(-11.99%)
Nov 13, 2008	14.42	15.69	13.70	15.69	3,081,924	+1.47(+10.31%)
Nov 12, 2008	14.67	14.88	14.13	14.23	1,747,922	-0.87(-5.77%)
Nov 11, 2008	15.28	16.07	14.88	15.10	2,149,306	-0.67(-4.24%)
Nov 10, 2008	17.50	17.51	15.45	15.77	1,502,539	-1.49(-8.62%)
Nov 07, 2008	15.97	17.25	15.48	17.25	0	+1.39(+8.76%)
Nov 06, 2008	16.43	16.68	15.68	15.86	1,817,316	-0.53(-3.26%)
Nov 05, 2008	17.96	18.02	16.28	16.40	2,946,741	-1.84(-10.09%)
Nov 04, 2008	17.11	18.31	16.65	18.24	1,757,409	+0.92(+5.30%)

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.