Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	10.62	10.85	10.52	10.58	0	-0.08(-0.74%)
Jan 29, 2009	10.45	10.77	10.38	10.66	1,517,096	+0.18(+1.75%)
Jan 28, 2009	10.80	11.05	10.38	10.48	2,299,349	+0.03(+0.32%)
Jan 27, 2009	10.38	10.52	10.25	10.45	1,718,667	+0.11(+1.05%)
Jan 26, 2009	10.12	10.40	10.11	10.34	1,419,787	+0.19(+1.85%)
Jan 23, 2009	10.02	10.20	9.936	10.15	1,280,370	-0.01(-0.08%)
Jan 22, 2009	10.06	10.24	9.949	10.16	1,563,641	-0.09(-0.86%)
Jan 21, 2009	10.09	10.26	9.890	10.25	1,417,963	+0.25(+2.46%)
Jan 20, 2009	10.25	10.38	9.995	9.999	1,511,120	-0.33(-3.15%)
Jan 16, 2009	10.13	10.37	10.13	10.32	0	+0.30(+3.00%)
Jan 15, 2009	9.991	10.09	9.807	10.02	1,872,362	-0.00(-0.04%)
Jan 14, 2009	9.953	10.18	9.861	10.03	1,652,884	-0.06(-0.58%)
Jan 13, 2009	10.12	10.14	9.966	10.09	1,153,421	-0.02(-0.21%)
Jan 12, 2009	10.09	10.15	9.978	10.11	873,973	+0.08(+0.79%)
Jan 09, 2009	10.08	10.14	9.870	10.03	1,256,155	-0.14(-1.35%)
Jan 08, 2009	10.09	10.25	10.00	10.17	1,313,275	+0.03(+0.33%)
Jan 07, 2009	10.10	10.27	9.999	10.13	2,490,028	-0.03(-0.33%)
Jan 06, 2009	10.43	10.49	10.14	10.17	1,988,784	-0.25(-2.44%)
Jan 05, 2009	10.26	10.42	10.14	10.42	1,683,667	+0.11(+1.09%)
Jan 02, 2009	10.22	10.34	10.14	10.31	0	+0.12(+1.19%)
Jan 01, 2009	10.05	10.22	10.01	10.19	0	+0.00(+0.00%)
Dec 31, 2008	10.05	10.22	10.01	10.19	1,399,485	+0.18(+1.75%)
Dec 30, 2008	9.828	10.01	9.778	10.01	1,132,852	+0.28(+2.83%)
Dec 29, 2008	9.790	9.853	9.488	9.736	1,396,886	-0.08(-0.77%)
Dec 26, 2008	9.740	9.820	9.711	9.811	0	+0.07(+0.73%)
Dec 24, 2008	9.657	9.786	9.553	9.740	680,903	+0.10(+0.99%)
Dec 23, 2008	9.899	9.966	9.624	9.644	1,459,162	-0.20(-2.08%)
Dec 22, 2008	9.795	9.849	9.565	9.849	1,399,808	+0.07(+0.68%)
Dec 19, 2008	10.00	10.09	9.715	9.782	2,634,343	-0.16(-1.59%)
Dec 18, 2008	9.845	9.986	9.753	9.941	1,738,480	+0.10(+1.02%)
Dec 17, 2008	9.903	9.994	9.795	9.840	1,905,173	-0.20(-1.95%)
Dec 16, 2008	9.853	10.06	9.786	10.04	2,890,317	+0.25(+2.51%)
Dec 15, 2008	9.840	9.920	9.628	9.790	1,684,108	+0.00(+0.00%)
Dec 12, 2008	9.532	9.840	9.411	9.790	0	+0.18(+1.87%)
Dec 11, 2008	9.724	9.970	9.498	9.611	2,160,979	-0.23(-2.29%)
Dec 10, 2008	9.719	9.936	9.628	9.836	2,888,284	+0.20(+2.08%)
Dec 09, 2008	9.544	9.861	9.494	9.636	2,393,285	+0.08(+0.83%)
Dec 08, 2008	9.786	10.01	9.461	9.557	2,001,742	-0.05(-0.52%)
Dec 05, 2008	8.939	9.636	8.885	9.607	0	+0.53(+5.84%)
Dec 04, 2008	9.415	9.415	8.885	9.077	1,862,559	-0.47(-4.94%)
Dec 03, 2008	9.261	9.640	9.194	9.548	2,323,501	+0.17(+1.78%)
Dec 02, 2008	9.298	9.469	9.081	9.382	1,903,629	+0.20(+2.23%)
Dec 01, 2008	9.515	9.744	9.160	9.177	1,719,992	-0.57(-5.82%)
Nov 28, 2008	9.586	9.782	9.494	9.744	833,515	+0.13(+1.30%)
Nov 26, 2008	9.665	9.703	9.382	9.619	1,868,155	-0.10(-0.99%)
Nov 25, 2008	9.882	9.957	9.498	9.715	2,145,979	+0.00(+0.00%)
Nov 24, 2008	9.882	9.924	9.465	9.715	2,062,577	-0.07(-0.68%)
Nov 21, 2008	9.236	9.790	8.939	9.782	2,787,937	+0.74(+8.21%)
Nov 20, 2008	9.369	9.669	8.985	9.040	2,392,817	-0.54(-5.66%)
Nov 19, 2008	9.790	9.966	9.494	9.582	2,550,652	-0.11(-1.12%)
Nov 18, 2008	9.694	9.986	9.306	9.690	2,263,512	-0.01(-0.13%)
Nov 17, 2008	9.532	10.04	9.494	9.703	1,852,352	+0.10(+1.09%)
Nov 14, 2008	9.811	10.01	9.427	9.598	0	-0.35(-3.52%)
Nov 13, 2008	9.261	9.982	9.190	9.949	2,249,047	+0.77(+8.36%)
Nov 12, 2008	9.423	9.519	9.052	9.181	1,914,117	-0.42(-4.35%)
Nov 11, 2008	9.344	9.807	9.198	9.598	2,186,666	-0.35(-3.56%)
Nov 10, 2008	9.790	10.01	9.778	9.953	1,358,487	+0.15(+1.58%)
Nov 07, 2008	9.640	9.928	9.565	9.799	0	+0.25(+2.67%)
Nov 06, 2008	9.653	9.824	9.490	9.544	1,733,657	-0.12(-1.21%)
Nov 05, 2008	9.744	10.04	9.619	9.661	1,340,632	-0.28(-2.77%)
Nov 04, 2008	10.12	10.21	9.778	9.936	1,154,183	+0.01(+0.08%)

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.