Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	13.24	13.96	13.21	13.58	0	+0.67(+5.18%)
Jan 29, 2009	13.08	13.21	12.85	12.91	17,776,390	-0.46(-3.42%)
Jan 28, 2009	13.26	13.51	13.13	13.37	27,341,550	+0.69(+5.44%)
Jan 27, 2009	12.60	12.95	12.55	12.68	21,767,220	+0.36(+2.96%)
Jan 26, 2009	12.44	12.87	12.16	12.31	23,855,340	-0.23(-1.86%)
Jan 23, 2009	12.19	12.76	12.01	12.54	34,385,528	-0.34(-2.64%)
Jan 22, 2009	12.80	13.15	12.54	12.88	22,510,630	-0.33(-2.46%)
Jan 21, 2009	12.10	13.24	12.10	13.21	53,004,160	+1.29(+10.84%)
Jan 20, 2009	12.62	12.74	11.71	11.92	55,608,148	-0.90(-7.05%)
Jan 16, 2009	12.99	13.10	12.02	12.82	71,318,360	-0.21(-1.60%)
Jan 15, 2009	14.40	14.47	12.86	13.03	80,479,272	-1.50(-10.32%)
Jan 14, 2009	14.76	14.85	13.91	14.53	48,443,488	-0.51(-3.42%)
Jan 13, 2009	14.64	15.13	14.55	15.04	19,306,470	+0.24(+1.62%)
Jan 12, 2009	14.77	15.16	14.59	14.80	20,686,920	-0.20(-1.33%)
Jan 09, 2009	15.35	15.37	14.73	15.00	20,019,720	-0.27(-1.79%)
Jan 08, 2009	15.10	15.30	14.84	15.28	22,840,380	+0.07(+0.47%)
Jan 07, 2009	15.81	16.06	14.91	15.21	39,536,060	-1.00(-6.14%)
Jan 06, 2009	15.63	16.50	15.53	16.20	43,356,168	+0.88(+5.72%)
Jan 05, 2009	14.96	15.68	14.90	15.33	24,719,860	+0.35(+2.32%)
Jan 02, 2009	14.41	15.07	14.27	14.98	0	+0.69(+4.79%)
Jan 01, 2009	13.95	14.49	13.75	14.29	0	+0.00(+0.00%)
Dec 31, 2008	13.95	14.49	13.75	14.29	19,306,350	+0.38(+2.76%)
Dec 30, 2008	13.94	13.99	13.51	13.91	18,062,790	-0.02(-0.18%)
Dec 29, 2008	14.00	14.18	13.60	13.93	17,810,070	-0.16(-1.13%)
Dec 26, 2008	14.28	14.28	13.92	14.09	7,066,140	-0.13(-0.91%)
Dec 24, 2008	14.14	14.30	14.00	14.22	3,132,990	+0.06(+0.43%)
Dec 23, 2008	14.46	14.50	14.01	14.16	15,015,830	-0.36(-2.47%)
Dec 22, 2008	15.30	15.30	14.24	14.52	19,528,940	-0.71(-4.69%)
Dec 19, 2008	15.07	15.35	14.70	15.23	28,098,770	+0.35(+2.37%)
Dec 18, 2008	14.91	15.80	14.85	14.88	37,305,848	+0.01(+0.09%)
Dec 17, 2008	14.72	15.18	14.61	14.87	23,282,510	+0.06(+0.39%)
Dec 16, 2008	14.04	14.82	14.04	14.81	26,866,220	+0.88(+6.32%)
Dec 15, 2008	13.79	14.14	13.50	13.93	16,823,580	+0.05(+0.35%)
Dec 12, 2008	13.21	13.97	13.21	13.88	18,185,680	+0.04(+0.33%)
Dec 11, 2008	14.24	14.62	13.77	13.84	27,577,310	-0.66(-4.58%)
Dec 10, 2008	14.18	14.52	13.82	14.50	24,044,890	+0.18(+1.25%)
Dec 09, 2008	14.50	15.04	14.23	14.32	25,476,220	-0.41(-2.78%)
Dec 08, 2008	14.39	15.15	14.11	14.73	46,681,940	+0.72(+5.12%)
Dec 05, 2008	13.08	14.03	12.77	14.01	39,851,300	+0.69(+5.14%)
Dec 04, 2008	13.46	14.06	13.18	13.33	28,069,720	-0.47(-3.39%)
Dec 03, 2008	13.36	13.86	12.90	13.79	31,613,840	+0.40(+2.96%)
Dec 02, 2008	13.24	13.52	12.81	13.40	24,864,670	+0.30(+2.27%)
Dec 01, 2008	14.10	14.16	13.01	13.10	38,444,228	-1.43(-9.85%)
Nov 28, 2008	14.48	14.88	14.26	14.53	11,341,420	-0.03(-0.18%)
Nov 26, 2008	13.64	14.73	13.57	14.56	30,091,410	+0.65(+4.67%)
Nov 25, 2008	13.50	13.99	13.04	13.91	42,356,728	+0.76(+5.77%)
Nov 24, 2008	12.83	13.53	12.23	13.15	52,096,648	+0.49(+3.90%)
Nov 21, 2008	12.40	12.74	11.30	12.65	71,536,952	+0.54(+4.50%)
Nov 20, 2008	12.52	13.04	12.03	12.11	56,998,308	-0.85(-6.52%)
Nov 19, 2008	13.82	14.53	12.89	12.95	54,452,060	-1.19(-8.39%)
Nov 18, 2008	13.54	14.27	13.49	14.14	38,761,568	+0.57(+4.17%)
Nov 17, 2008	14.14	14.56	13.50	13.57	37,137,200	-0.79(-5.53%)
Nov 14, 2008	14.45	15.12	14.16	14.37	36,797,960	-0.33(-2.25%)
Nov 13, 2008	13.80	14.88	12.81	14.70	44,354,588	+1.05(+7.71%)
Nov 12, 2008	13.87	14.58	13.65	13.65	46,688,200	-0.50(-3.55%)
Nov 11, 2008	13.88	14.77	13.74	14.15	31,528,230	-0.13(-0.95%)
Nov 10, 2008	15.05	15.36	14.03	14.29	25,293,560	-0.49(-3.30%)
Nov 07, 2008	14.40	15.17	14.20	14.77	30,614,290	+0.44(+3.09%)
Nov 06, 2008	15.28	15.57	13.86	14.33	92,731,160	-1.26(-8.06%)
Nov 05, 2008	16.79	16.90	15.42	15.59	70,609,496	-1.44(-8.44%)
Nov 04, 2008	15.90	17.20	15.56	17.02	118,329,488	+2.64(+18.31%)

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.