Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	9.279	9.279	8.760	8.789	0	-0.50(-5.36%)
Jan 29, 2009	9.149	9.387	8.760	9.286	11,478,331	-0.02(-0.23%)
Jan 28, 2009	9.084	9.525	8.998	9.308	11,211,818	+0.54(+6.17%)
Jan 27, 2009	8.651	8.911	8.435	8.767	9,993,451	+0.44(+5.29%)
Jan 26, 2009	8.688	9.019	7.865	8.327	11,453,259	+0.03(+0.35%)
Jan 23, 2009	7.937	8.781	7.266	8.298	0	-0.65(-7.26%)
Jan 22, 2009	9.568	9.647	8.659	8.947	11,748,727	-0.84(-8.55%)
Jan 21, 2009	9.359	9.820	8.731	9.784	12,250,080	+1.11(+12.81%)
Jan 20, 2009	9.770	9.972	8.630	8.673	11,696,199	-1.21(-12.26%)
Jan 16, 2009	10.27	10.37	9.301	9.885	0	-0.18(-1.79%)
Jan 15, 2009	9.654	10.25	9.236	10.07	10,427,215	+0.38(+3.87%)
Jan 14, 2009	9.965	9.972	9.207	9.690	8,984,559	-0.39(-3.87%)
Jan 13, 2009	10.28	10.49	9.813	10.08	8,175,167	-0.12(-1.13%)
Jan 12, 2009	10.79	11.05	10.10	10.20	12,824,922	-1.35(-11.69%)
Jan 09, 2009	12.30	12.58	11.29	11.54	10,508,681	-1.14(-8.99%)
Jan 08, 2009	12.37	12.71	12.18	12.68	4,414,926	+0.17(+1.33%)
Jan 07, 2009	13.91	13.96	12.37	12.52	9,966,460	-1.77(-12.37%)
Jan 06, 2009	14.11	14.44	13.58	14.29	5,763,511	+0.63(+4.60%)
Jan 05, 2009	13.51	13.86	12.92	13.66	5,915,881	+0.38(+2.88%)
Jan 02, 2009	12.45	13.40	12.25	13.28	0	+1.03(+8.43%)
Jan 01, 2009	11.80	12.37	11.80	12.24	0	+0.00(+0.00%)
Dec 31, 2008	11.80	12.37	11.80	12.24	3,683,232	+0.34(+2.85%)
Dec 30, 2008	11.62	11.96	11.39	11.91	4,305,563	+0.52(+4.56%)
Dec 29, 2008	11.60	11.60	11.18	11.39	2,654,978	-0.03(-0.25%)
Dec 26, 2008	11.43	11.54	11.18	11.41	0	+0.04(+0.38%)
Dec 24, 2008	11.60	11.60	11.21	11.37	1,718,017	+0.04(+0.32%)
Dec 23, 2008	11.63	11.83	11.24	11.34	3,191,776	-0.09(-0.76%)
Dec 22, 2008	11.89	12.17	11.10	11.42	5,149,737	-0.55(-4.58%)
Dec 19, 2008	11.85	12.26	11.58	11.97	6,000,663	+0.36(+3.11%)
Dec 18, 2008	12.30	12.35	11.37	11.61	5,531,780	-0.61(-5.02%)
Dec 17, 2008	12.28	12.45	11.86	12.22	4,913,899	-0.22(-1.74%)
Dec 16, 2008	11.65	12.47	11.48	12.44	5,588,325	+0.97(+8.46%)
Dec 15, 2008	11.63	11.81	11.14	11.47	3,883,254	-0.08(-0.67%)
Dec 12, 2008	10.99	11.58	10.58	11.55	0	+0.25(+2.26%)
Dec 11, 2008	12.25	12.67	11.27	11.29	5,791,477	-1.31(-10.39%)
Dec 10, 2008	12.01	12.64	11.88	12.60	4,877,219	+0.76(+6.46%)
Dec 09, 2008	12.22	12.73	11.68	11.84	7,382,761	-0.51(-4.13%)
Dec 08, 2008	12.26	12.71	11.89	12.35	6,936,885	+0.59(+5.06%)
Dec 05, 2008	10.82	11.79	10.73	11.75	0	+0.38(+3.36%)
Dec 04, 2008	11.54	12.24	11.10	11.37	5,909,466	-0.40(-3.37%)
Dec 03, 2008	11.43	11.83	10.65	11.77	6,498,259	+0.47(+4.20%)
Dec 02, 2008	10.87	11.31	10.51	11.29	7,117,975	+0.88(+8.43%)
Dec 01, 2008	11.72	11.72	10.39	10.41	6,220,083	-1.63(-13.52%)
Nov 28, 2008	12.29	12.62	11.78	12.04	3,147,485	-0.04(-0.29%)
Nov 26, 2008	11.02	12.08	10.33	12.08	7,487,442	+0.82(+7.30%)
Nov 25, 2008	10.56	11.96	10.27	11.26	16,791,634	+1.11(+10.96%)
Nov 24, 2008	8.723	10.37	8.404	10.15	12,266,440	+1.62(+19.02%)
Nov 21, 2008	8.942	8.942	8.170	8.524	12,690,935	+0.10(+1.18%)
Nov 20, 2008	9.438	9.777	8.213	8.425	13,071,662	-1.13(-11.79%)
Nov 19, 2008	10.22	10.37	9.487	9.551	6,463,741	-0.88(-8.42%)
Nov 18, 2008	10.37	10.66	10.11	10.43	6,917,864	+0.05(+0.48%)
Nov 17, 2008	10.76	10.97	10.37	10.38	6,785,706	-0.49(-4.49%)
Nov 14, 2008	12.69	12.74	10.66	10.87	0	-2.00(-15.57%)
Nov 13, 2008	12.46	13.08	11.62	12.87	8,466,786	+0.45(+3.59%)
Nov 12, 2008	13.35	13.49	12.40	12.43	5,970,443	-1.22(-8.93%)
Nov 11, 2008	14.03	14.12	12.86	13.64	6,495,269	-0.69(-4.84%)
Nov 10, 2008	15.35	15.39	13.99	14.34	5,413,368	-0.75(-4.97%)
Nov 07, 2008	14.81	15.18	14.58	15.09	0	+0.44(+3.00%)
Nov 06, 2008	15.93	16.18	14.46	14.65	5,585,215	-1.43(-8.89%)
Nov 05, 2008	17.18	17.18	15.96	16.08	3,051,567	-1.09(-6.35%)
Nov 04, 2008	16.82	17.33	16.34	17.17	4,903,325	+0.96(+5.94%)

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.