Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	10.26	10.28	9.901	10.03	0	-0.20(-1.93%)
Jan 29, 2009	10.49	10.50	10.18	10.23	4,838,686	-0.27(-2.59%)
Jan 28, 2009	10.47	10.62	10.31	10.50	8,632,263	+0.30(+2.98%)
Jan 27, 2009	9.789	10.24	9.789	10.20	7,451,468	+0.40(+4.13%)
Jan 26, 2009	9.783	10.00	9.620	9.792	7,107,415	+0.14(+1.42%)
Jan 23, 2009	9.262	9.763	9.115	9.654	0	+0.50(+5.51%)
Jan 22, 2009	9.156	9.279	8.912	9.150	8,603,487	-0.08(-0.90%)
Jan 21, 2009	8.866	9.247	8.857	9.233	9,668,529	+0.42(+4.81%)
Jan 20, 2009	9.365	9.448	8.800	8.809	12,765,681	-1.03(-10.51%)
Jan 16, 2009	10.12	10.33	9.774	9.843	0	-0.03(-0.29%)
Jan 15, 2009	9.574	9.952	9.313	9.872	7,375,560	+0.11(+1.17%)
Jan 14, 2009	10.17	10.17	9.643	9.757	6,496,086	-0.46(-4.49%)
Jan 13, 2009	10.43	10.63	10.08	10.22	7,039,847	-0.26(-2.44%)
Jan 12, 2009	11.15	11.15	10.33	10.47	7,129,540	-0.63(-5.68%)
Jan 09, 2009	11.55	11.55	11.00	11.10	5,634,672	-0.33(-2.88%)
Jan 08, 2009	11.12	11.47	11.12	11.43	5,588,925	+0.16(+1.42%)
Jan 07, 2009	11.63	11.65	11.18	11.27	7,988,354	-0.46(-3.89%)
Jan 06, 2009	11.39	11.81	11.38	11.73	8,673,710	+0.49(+4.39%)
Jan 05, 2009	10.96	11.32	10.73	11.23	8,809,316	+0.36(+3.35%)
Jan 02, 2009	10.55	10.94	10.49	10.87	0	+0.34(+3.18%)
Jan 01, 2009	10.42	10.60	10.29	10.53	0	+0.00(+0.00%)
Dec 31, 2008	10.42	10.60	10.29	10.53	4,735,244	+0.21(+2.08%)
Dec 30, 2008	9.875	10.34	9.875	10.32	4,592,655	+0.38(+3.86%)
Dec 29, 2008	10.14	10.15	9.763	9.935	3,081,678	-0.20(-1.95%)
Dec 26, 2008	10.14	10.14	9.924	10.13	0	+0.15(+1.52%)
Dec 24, 2008	9.772	10.10	9.772	9.981	1,673,596	+0.12(+1.25%)
Dec 23, 2008	10.03	10.10	9.757	9.858	3,943,686	-0.11(-1.06%)
Dec 22, 2008	10.09	10.11	9.800	9.964	4,403,758	+0.03(+0.32%)
Dec 19, 2008	10.23	10.29	9.843	9.932	7,431,283	-0.25(-2.48%)
Dec 18, 2008	10.88	10.89	10.04	10.18	7,481,336	-0.65(-6.00%)
Dec 17, 2008	10.27	11.18	10.25	10.83	8,742,576	+0.37(+3.56%)
Dec 16, 2008	9.789	10.51	9.714	10.46	8,087,661	+0.76(+7.83%)
Dec 15, 2008	9.680	9.843	9.373	9.703	6,053,495	+0.21(+2.17%)
Dec 12, 2008	9.456	9.594	9.227	9.497	0	-0.21(-2.18%)
Dec 11, 2008	10.12	10.30	9.554	9.709	10,007,787	-0.32(-3.17%)
Dec 10, 2008	9.783	10.12	9.671	10.03	5,878,780	+0.37(+3.83%)
Dec 09, 2008	9.846	10.05	9.522	9.657	6,096,404	-0.47(-4.67%)
Dec 08, 2008	10.20	10.43	9.901	10.13	10,268,677	+0.38(+3.91%)
Dec 05, 2008	9.270	9.763	9.173	9.749	0	+0.33(+3.53%)
Dec 04, 2008	9.668	10.10	9.305	9.416	7,535,569	-0.40(-4.11%)
Dec 03, 2008	9.459	9.858	9.081	9.820	12,214,180	+0.40(+4.29%)
Dec 02, 2008	9.488	9.617	9.204	9.416	8,434,757	+0.21(+2.30%)
Dec 01, 2008	10.07	10.30	9.150	9.204	10,220,494	-0.89(-8.80%)
Nov 28, 2008	10.01	10.09	9.737	10.09	2,281,791	+0.16(+1.59%)
Nov 26, 2008	9.909	10.03	9.476	9.935	8,451,389	-0.14(-1.39%)
Nov 25, 2008	10.38	10.50	9.766	10.08	8,422,026	-0.01(-0.06%)
Nov 24, 2008	9.494	10.26	9.494	10.08	9,374,054	+0.64(+6.77%)
Nov 21, 2008	9.551	9.611	8.711	9.442	12,352,358	+0.27(+2.94%)
Nov 20, 2008	9.797	9.898	9.113	9.173	13,193,591	-0.87(-8.62%)
Nov 19, 2008	10.52	10.67	9.743	10.04	13,172,733	-0.58(-5.45%)
Nov 18, 2008	10.49	10.77	10.41	10.62	10,136,878	+0.02(+0.22%)
Nov 17, 2008	10.65	10.89	10.33	10.59	8,747,758	+0.01(+0.11%)
Nov 14, 2008	11.26	11.34	10.56	10.58	0	-0.83(-7.30%)
Nov 13, 2008	10.94	11.42	10.29	11.42	15,408,879	+0.49(+4.51%)
Nov 12, 2008	11.75	11.77	10.81	10.92	9,569,226	-1.17(-9.67%)
Nov 11, 2008	12.12	12.31	11.81	12.09	6,344,487	-0.21(-1.70%)
Nov 10, 2008	12.57	12.64	12.15	12.30	4,641,197	-0.01(-0.09%)
Nov 07, 2008	12.12	12.31	11.86	12.31	0	+0.39(+3.29%)
Nov 06, 2008	12.47	12.52	11.80	11.92	6,919,746	-0.56(-4.48%)
Nov 05, 2008	13.29	13.30	12.45	12.48	7,026,824	-0.84(-6.30%)
Nov 04, 2008	12.96	13.39	12.96	13.32	5,807,335	+0.70(+5.59%)

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.