Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	10.80	11.02	10.70	10.76	0	-0.08(-0.74%)
Jan 29, 2009	10.62	10.95	10.55	10.84	1,492,677	+0.19(+1.75%)
Jan 28, 2009	10.98	11.23	10.55	10.65	2,262,338	+0.03(+0.32%)
Jan 27, 2009	10.55	10.69	10.42	10.62	1,691,003	+0.11(+1.05%)
Jan 26, 2009	10.29	10.57	10.28	10.51	1,396,934	+0.19(+1.85%)
Jan 23, 2009	10.18	10.37	10.10	10.32	1,259,761	-0.01(-0.08%)
Jan 22, 2009	10.23	10.41	10.11	10.32	1,538,473	-0.09(-0.86%)
Jan 21, 2009	10.26	10.43	10.05	10.41	1,395,139	+0.25(+2.46%)
Jan 20, 2009	10.42	10.55	10.16	10.16	1,486,797	-0.33(-3.15%)
Jan 16, 2009	10.30	10.54	10.30	10.49	0	+0.31(+3.00%)
Jan 15, 2009	10.15	10.26	9.967	10.19	1,842,224	-0.00(-0.04%)
Jan 14, 2009	10.12	10.34	10.02	10.19	1,626,279	-0.06(-0.58%)
Jan 13, 2009	10.28	10.30	10.13	10.25	1,134,856	-0.02(-0.21%)
Jan 12, 2009	10.26	10.32	10.14	10.27	859,906	+0.08(+0.79%)
Jan 09, 2009	10.24	10.30	10.03	10.19	1,235,936	-0.14(-1.35%)
Jan 08, 2009	10.25	10.42	10.17	10.33	1,292,136	+0.03(+0.33%)
Jan 07, 2009	10.26	10.44	10.16	10.30	2,449,949	-0.03(-0.33%)
Jan 06, 2009	10.60	10.66	10.31	10.33	1,956,773	-0.26(-2.44%)
Jan 05, 2009	10.43	10.59	10.31	10.59	1,656,567	+0.11(+1.09%)
Jan 02, 2009	10.39	10.51	10.31	10.48	0	+0.12(+1.19%)
Jan 01, 2009	10.21	10.39	10.18	10.35	0	+0.00(+0.00%)
Dec 31, 2008	10.21	10.39	10.18	10.35	1,376,959	+0.18(+1.75%)
Dec 30, 2008	9.989	10.18	9.938	10.18	1,114,618	+0.28(+2.83%)
Dec 29, 2008	9.951	10.01	9.643	9.895	1,374,402	-0.08(-0.77%)
Dec 26, 2008	9.900	9.980	9.870	9.972	0	+0.07(+0.73%)
Dec 24, 2008	9.815	9.946	9.709	9.900	669,943	+0.10(+0.99%)
Dec 23, 2008	10.06	10.13	9.781	9.802	1,435,675	-0.21(-2.08%)
Dec 22, 2008	9.955	10.01	9.722	10.01	1,377,277	+0.07(+0.68%)
Dec 19, 2008	10.17	10.26	9.874	9.942	2,591,941	-0.16(-1.59%)
Dec 18, 2008	10.01	10.15	9.912	10.10	1,710,498	+0.10(+1.02%)
Dec 17, 2008	10.06	10.16	9.955	10.00	1,874,508	-0.20(-1.95%)
Dec 16, 2008	10.01	10.22	9.946	10.20	2,843,795	+0.25(+2.51%)
Dec 15, 2008	10.00	10.08	9.785	9.951	1,657,001	+0.00(+0.00%)
Dec 12, 2008	9.688	10.00	9.565	9.951	0	+0.18(+1.87%)
Dec 11, 2008	9.883	10.13	9.654	9.768	2,126,196	-0.23(-2.29%)
Dec 10, 2008	9.878	10.10	9.785	9.997	2,841,795	+0.20(+2.08%)
Dec 09, 2008	9.700	10.02	9.650	9.794	2,354,763	+0.08(+0.83%)
Dec 08, 2008	9.946	10.18	9.616	9.713	1,969,522	-0.05(-0.52%)
Dec 05, 2008	9.086	9.794	9.031	9.764	0	+0.54(+5.84%)
Dec 04, 2008	9.569	9.569	9.031	9.226	1,832,580	-0.48(-4.94%)
Dec 03, 2008	9.412	9.798	9.344	9.705	2,286,102	+0.17(+1.78%)
Dec 02, 2008	9.450	9.624	9.230	9.535	1,872,989	+0.21(+2.23%)
Dec 01, 2008	9.671	9.904	9.310	9.327	1,692,308	-0.58(-5.82%)
Nov 28, 2008	9.743	9.942	9.650	9.904	820,099	+0.13(+1.30%)
Nov 26, 2008	9.823	9.861	9.535	9.777	1,838,085	-0.10(-0.99%)
Nov 25, 2008	10.04	10.12	9.654	9.874	2,111,438	+0.00(+0.00%)
Nov 24, 2008	10.04	10.09	9.620	9.874	2,029,378	-0.07(-0.68%)
Nov 21, 2008	9.387	9.951	9.086	9.942	2,743,063	+0.75(+8.21%)
Nov 20, 2008	9.522	9.828	9.132	9.187	2,354,303	-0.55(-5.66%)
Nov 19, 2008	9.951	10.13	9.650	9.739	2,509,598	-0.11(-1.12%)
Nov 18, 2008	9.853	10.15	9.459	9.849	2,227,079	-0.01(-0.13%)
Nov 17, 2008	9.688	10.21	9.650	9.861	1,822,537	+0.11(+1.09%)
Nov 14, 2008	9.972	10.18	9.582	9.756	0	-0.36(-3.52%)
Nov 13, 2008	9.412	10.15	9.340	10.11	2,212,847	+0.78(+8.36%)
Nov 12, 2008	9.577	9.675	9.200	9.332	1,883,308	-0.42(-4.35%)
Nov 11, 2008	9.497	9.967	9.348	9.756	2,151,469	-0.36(-3.56%)
Nov 10, 2008	9.951	10.18	9.938	10.12	1,336,621	+0.16(+1.58%)
Nov 07, 2008	9.798	10.09	9.722	9.959	0	+0.26(+2.67%)
Nov 06, 2008	9.811	9.984	9.645	9.700	1,705,752	-0.12(-1.21%)
Nov 05, 2008	9.904	10.20	9.777	9.819	1,319,053	-0.28(-2.77%)
Nov 04, 2008	10.28	10.38	9.938	10.10	1,135,606	+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.