Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	10.48	10.54	10.07	10.15	0	-0.38(-3.64%)
Jan 29, 2009	10.48	10.76	10.37	10.53	4,994,810	-0.07(-0.69%)
Jan 28, 2009	10.44	10.70	10.40	10.60	4,835,003	+0.36(+3.47%)
Jan 27, 2009	10.22	10.35	10.05	10.25	4,508,329	+0.05(+0.54%)
Jan 26, 2009	10.17	10.42	10.04	10.19	4,377,026	-0.01(-0.09%)
Jan 23, 2009	10.07	10.37	9.837	10.20	4,544,823	-0.10(-1.02%)
Jan 22, 2009	10.35	10.46	10.03	10.31	3,856,427	-0.14(-1.31%)
Jan 21, 2009	10.95	10.96	10.09	10.44	5,554,448	+0.09(+0.84%)
Jan 20, 2009	11.24	11.26	10.34	10.36	5,932,152	-1.07(-9.34%)
Jan 16, 2009	11.49	11.61	11.20	11.42	0	+0.14(+1.21%)
Jan 15, 2009	11.26	11.33	10.91	11.29	3,559,538	+0.00(+0.04%)
Jan 14, 2009	11.41	11.44	11.18	11.28	3,248,854	-0.26(-2.25%)
Jan 13, 2009	11.75	11.81	11.43	11.54	3,564,961	-0.21(-1.75%)
Jan 12, 2009	12.19	12.19	11.66	11.75	3,310,337	-0.42(-3.45%)
Jan 09, 2009	12.42	12.52	12.07	12.17	2,092,331	-0.19(-1.55%)
Jan 08, 2009	12.02	12.38	11.90	12.36	3,345,824	+0.26(+2.19%)
Jan 07, 2009	12.14	12.39	12.03	12.09	3,262,812	-0.16(-1.34%)
Jan 06, 2009	11.85	12.33	11.85	12.26	3,941,077	+0.45(+3.82%)
Jan 05, 2009	11.91	11.95	11.68	11.81	4,247,857	-0.25(-2.04%)
Jan 02, 2009	11.75	12.07	11.54	12.05	0	+0.44(+3.77%)
Jan 01, 2009	11.41	11.67	11.41	11.62	0	+0.00(+0.00%)
Dec 31, 2008	11.41	11.67	11.41	11.62	2,061,348	+0.21(+1.88%)
Dec 30, 2008	11.04	11.44	11.04	11.40	2,080,033	+0.43(+3.95%)
Dec 29, 2008	10.95	11.12	10.83	10.97	2,029,452	-0.02(-0.17%)
Dec 26, 2008	10.95	11.03	10.84	10.99	906,473	+0.02(+0.21%)
Dec 24, 2008	10.95	10.98	10.86	10.96	979,304	+0.03(+0.29%)
Dec 23, 2008	11.09	11.15	10.77	10.93	2,676,936	-0.09(-0.79%)
Dec 22, 2008	11.31	11.32	10.80	11.02	2,890,453	-0.28(-2.46%)
Dec 19, 2008	11.26	11.46	11.19	11.30	4,489,121	+0.12(+1.10%)
Dec 18, 2008	11.25	11.46	11.08	11.17	3,153,478	-0.01(-0.08%)
Dec 17, 2008	11.07	11.42	11.02	11.18	3,099,326	-0.12(-1.05%)
Dec 16, 2008	10.71	11.33	10.71	11.30	4,895,592	+0.64(+6.03%)
Dec 15, 2008	10.78	10.88	10.47	10.66	2,935,465	-0.08(-0.76%)
Dec 12, 2008	10.37	10.77	10.36	10.74	3,358,392	+0.21(+1.99%)
Dec 11, 2008	10.77	11.06	10.47	10.53	3,118,299	-0.31(-2.90%)
Dec 10, 2008	10.83	11.00	10.69	10.84	2,212,350	+0.11(+1.02%)
Dec 09, 2008	10.77	11.03	10.61	10.74	3,076,440	-0.12(-1.09%)
Dec 08, 2008	10.87	11.03	10.74	10.85	3,933,531	+0.13(+1.23%)
Dec 05, 2008	10.11	10.94	9.938	10.72	5,016,786	+0.51(+5.00%)
Dec 04, 2008	10.63	10.78	10.04	10.21	4,623,943	-0.59(-5.45%)
Dec 03, 2008	10.50	10.81	10.38	10.80	4,183,976	+0.11(+1.02%)
Dec 02, 2008	10.34	10.71	10.20	10.69	3,570,467	+0.50(+4.87%)
Dec 01, 2008	11.00	11.00	10.19	10.19	3,900,675	-1.07(-9.51%)
Nov 28, 2008	10.86	11.27	10.83	11.26	1,391,214	+0.39(+3.61%)
Nov 26, 2008	10.76	10.93	10.64	10.87	4,622,351	-0.04(-0.38%)
Nov 25, 2008	11.20	11.26	10.50	10.91	5,243,794	-0.07(-0.62%)
Nov 24, 2008	10.63	11.19	10.56	10.98	5,769,792	+0.66(+6.36%)
Nov 21, 2008	10.07	10.36	9.550	10.33	6,352,228	+0.44(+4.47%)
Nov 20, 2008	10.26	10.55	9.847	9.883	7,501,397	-0.47(-4.58%)
Nov 19, 2008	10.85	10.91	10.36	10.36	6,777,692	-0.55(-5.06%)
Nov 18, 2008	10.49	10.95	10.47	10.91	6,158,254	+0.31(+2.88%)
Nov 17, 2008	10.53	10.99	10.44	10.60	4,751,186	-0.05(-0.47%)
Nov 14, 2008	11.03	11.13	10.62	10.65	0	-0.59(-5.27%)
Nov 13, 2008	10.70	11.25	10.16	11.25	8,073,762	+0.63(+5.93%)
Nov 12, 2008	10.95	11.00	10.58	10.62	4,621,967	-0.40(-3.64%)
Nov 11, 2008	11.47	11.60	10.96	11.02	7,241,592	-0.67(-5.73%)
Nov 10, 2008	12.11	12.27	11.49	11.69	5,169,203	-0.19(-1.57%)
Nov 07, 2008	11.52	11.91	11.52	11.88	3,891,845	+0.45(+3.95%)
Nov 06, 2008	11.57	11.69	11.38	11.42	6,519,158	-0.22(-1.92%)
Nov 05, 2008	11.56	12.05	11.53	11.65	5,630,986	-0.05(-0.39%)
Nov 04, 2008	11.02	11.71	10.45	11.69	5,030,755	+0.18(+1.54%)

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.