Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	8.050	8.073	7.710	7.733	0	-0.27(-3.38%)
Jan 29, 2009	7.911	8.135	7.664	8.004	441,791	+0.07(+0.88%)
Jan 28, 2009	8.259	8.259	7.648	7.934	754,601	-0.05(-0.68%)
Jan 27, 2009	7.988	8.097	7.664	7.988	821,508	+0.08(+1.08%)
Jan 26, 2009	7.849	7.950	7.424	7.903	920,219	+0.17(+2.20%)
Jan 23, 2009	8.019	8.104	7.672	7.733	0	-0.51(-6.19%)
Jan 22, 2009	8.413	8.514	8.012	8.243	612,081	-0.35(-4.05%)
Jan 21, 2009	8.097	8.645	8.058	8.591	757,727	+0.50(+6.21%)
Jan 20, 2009	8.792	8.792	8.050	8.089	728,633	-0.71(-8.08%)
Jan 16, 2009	9.163	9.163	8.375	8.800	0	-0.22(-2.48%)
Jan 15, 2009	9.039	9.093	8.506	9.024	280,138	+0.00(+0.00%)
Jan 14, 2009	9.364	9.364	8.915	9.024	260,680	-0.54(-5.65%)
Jan 13, 2009	9.812	9.935	9.402	9.564	307,584	-0.37(-3.73%)
Jan 12, 2009	10.19	10.19	9.843	9.935	205,866	-0.32(-3.16%)
Jan 09, 2009	10.55	10.55	10.14	10.26	313,168	-0.34(-3.21%)
Jan 08, 2009	10.48	10.60	10.24	10.60	258,756	+0.13(+1.25%)
Jan 07, 2009	10.37	10.55	10.28	10.47	522,393	-0.12(-1.10%)
Jan 06, 2009	10.15	10.76	10.11	10.58	235,460	+0.39(+3.87%)
Jan 05, 2009	10.28	10.30	9.881	10.19	239,023	-0.04(-0.38%)
Jan 02, 2009	10.00	10.31	9.765	10.23	0	+0.31(+3.12%)
Jan 01, 2009	9.510	10.04	9.394	9.920	0	+0.00(+0.00%)
Dec 31, 2008	9.510	10.04	9.394	9.920	324,550	+0.46(+4.90%)
Dec 30, 2008	9.503	9.618	9.302	9.456	564,296	+0.09(+0.99%)
Dec 29, 2008	9.899	9.922	9.295	9.364	167,958	-0.55(-5.56%)
Dec 26, 2008	9.899	9.976	9.631	9.914	0	+0.07(+0.70%)
Dec 24, 2008	9.838	9.953	9.731	9.845	122,964	-0.01(-0.08%)
Dec 23, 2008	10.15	10.31	9.746	9.853	265,970	-0.23(-2.28%)
Dec 22, 2008	10.34	10.45	9.685	10.08	214,710	-0.44(-4.15%)
Dec 19, 2008	10.60	10.64	10.30	10.52	543,434	+0.19(+1.85%)
Dec 18, 2008	10.63	10.76	10.22	10.33	294,913	-0.35(-3.30%)
Dec 17, 2008	10.54	10.84	10.47	10.68	305,772	-0.05(-0.43%)
Dec 16, 2008	10.07	10.75	10.02	10.73	263,493	+0.72(+7.19%)
Dec 15, 2008	10.22	10.43	9.738	10.01	205,187	-0.22(-2.17%)
Dec 12, 2008	9.562	10.29	9.409	10.23	0	+0.45(+4.62%)
Dec 11, 2008	10.47	10.58	9.570	9.777	203,606	-0.80(-7.53%)
Dec 10, 2008	10.53	10.82	10.37	10.57	210,417	+0.24(+2.29%)
Dec 09, 2008	10.74	10.99	10.21	10.34	361,388	-0.51(-4.72%)
Dec 08, 2008	10.63	10.92	10.58	10.85	560,793	+0.50(+4.88%)
Dec 05, 2008	10.24	10.36	9.685	10.34	0	-0.04(-0.37%)
Dec 04, 2008	10.81	11.28	10.07	10.38	398,331	-0.57(-5.17%)
Dec 03, 2008	10.60	11.30	10.01	10.95	320,036	+0.57(+5.45%)
Dec 02, 2008	9.960	10.40	9.555	10.38	324,164	+0.63(+6.52%)
Dec 01, 2008	11.44	11.44	9.708	9.746	351,055	-2.02(-17.17%)
Nov 28, 2008	11.14	11.77	10.91	11.77	110,783	+0.44(+3.92%)
Nov 26, 2008	9.937	11.34	9.845	11.32	361,233	+1.25(+12.38%)
Nov 25, 2008	10.31	10.33	9.486	10.07	298,877	-0.04(-0.38%)
Nov 24, 2008	9.256	10.34	9.180	10.11	328,368	+1.03(+11.28%)
Nov 21, 2008	8.882	9.088	8.071	9.088	398,990	+0.37(+4.21%)
Nov 20, 2008	9.356	9.677	8.721	8.721	308,767	-0.76(-7.99%)
Nov 19, 2008	10.23	10.34	9.364	9.478	339,087	-0.79(-7.67%)
Nov 18, 2008	10.06	10.43	9.960	10.27	379,807	+0.20(+1.98%)
Nov 17, 2008	9.998	10.43	9.945	10.07	298,772	-0.05(-0.53%)
Nov 14, 2008	10.50	11.02	10.04	10.12	0	-1.06(-9.51%)
Nov 13, 2008	10.07	11.18	9.601	11.18	345,204	+1.18(+11.77%)
Nov 12, 2008	10.80	10.92	9.960	10.01	454,360	-1.19(-10.60%)
Nov 11, 2008	10.64	11.35	10.37	11.19	524,804	+0.40(+3.69%)
Nov 10, 2008	12.27	12.28	10.67	10.79	315,807	-1.27(-10.53%)
Nov 07, 2008	11.98	12.22	11.74	12.06	0	+0.18(+1.55%)
Nov 06, 2008	12.06	12.42	11.85	11.88	430,018	-0.27(-2.20%)
Nov 05, 2008	12.01	12.57	12.00	12.15	659,620	-0.03(-0.25%)
Nov 04, 2008	11.23	12.74	11.23	12.18	670,268	+1.19(+10.86%)

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.