Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	10.04	10.39	9.010	9.210	0	-0.75(-7.53%)
Jan 29, 2009	10.99	11.17	9.830	9.960	6,644,859	-2.15(-17.75%)
Jan 28, 2009	11.23	12.26	11.12	12.11	6,016,529	+1.20(+11.00%)
Jan 27, 2009	10.95	11.20	10.36	10.91	2,977,107	+0.27(+2.54%)
Jan 26, 2009	10.41	10.96	10.09	10.64	3,577,233	+0.27(+2.60%)
Jan 23, 2009	9.440	10.48	9.206	10.37	0	+0.53(+5.39%)
Jan 22, 2009	9.680	10.44	9.525	9.840	4,455,815	-0.40(-3.91%)
Jan 21, 2009	8.930	10.31	8.800	10.24	4,665,365	+1.48(+16.89%)
Jan 20, 2009	9.830	9.880	8.690	8.760	5,514,307	-1.21(-12.14%)
Jan 16, 2009	9.540	10.20	9.250	9.970	0	+0.54(+5.73%)
Jan 15, 2009	8.580	9.650	8.000	9.430	5,347,928	+0.84(+9.78%)
Jan 14, 2009	9.120	9.120	8.440	8.590	3,474,167	-0.67(-7.24%)
Jan 13, 2009	9.260	9.530	8.550	9.260	4,357,347	-0.02(-0.22%)
Jan 12, 2009	10.45	10.75	8.960	9.280	4,453,075	-1.48(-13.75%)
Jan 09, 2009	11.26	11.35	10.67	10.76	3,439,289	-0.52(-4.61%)
Jan 08, 2009	10.90	11.49	10.64	11.28	2,354,780	+0.37(+3.39%)
Jan 07, 2009	11.05	11.52	10.87	10.91	3,269,216	-0.68(-5.87%)
Jan 06, 2009	10.75	11.70	10.71	11.59	4,116,092	+0.89(+8.32%)
Jan 05, 2009	10.76	11.18	10.20	10.70	3,270,513	-0.06(-0.56%)
Jan 02, 2009	10.93	11.24	10.63	10.76	0	-0.20(-1.82%)
Jan 01, 2009	10.32	11.20	10.10	10.96	0	+0.00(+0.00%)
Dec 31, 2008	10.32	11.20	10.10	10.96	4,201,634	+0.61(+5.89%)
Dec 30, 2008	9.960	10.42	9.700	10.35	3,011,708	+0.39(+3.92%)
Dec 29, 2008	11.11	11.11	9.800	9.960	2,977,275	-1.12(-10.11%)
Dec 26, 2008	10.92	11.12	10.51	11.08	0	+0.19(+1.74%)
Dec 24, 2008	10.65	10.93	10.16	10.89	1,157,753	+0.21(+1.97%)
Dec 23, 2008	10.71	11.36	10.28	10.68	3,915,095	+0.01(+0.09%)
Dec 22, 2008	11.65	11.72	10.00	10.67	4,867,405	-1.01(-8.65%)
Dec 19, 2008	10.59	11.73	10.45	11.68	5,722,669	+1.16(+11.03%)
Dec 18, 2008	11.75	12.20	10.24	10.52	6,844,525	-1.16(-9.93%)
Dec 17, 2008	10.47	12.75	10.03	11.68	8,205,475	+0.73(+6.67%)
Dec 16, 2008	9.110	10.97	8.920	10.95	6,720,227	+2.06(+23.17%)
Dec 15, 2008	9.180	9.370	8.520	8.890	5,044,783	-0.25(-2.74%)
Dec 12, 2008	6.950	9.250	6.790	9.140	0	+1.74(+23.51%)
Dec 11, 2008	9.240	9.270	7.170	7.400	7,848,623	-2.13(-22.35%)
Dec 10, 2008	8.300	9.670	8.110	9.530	5,877,276	+1.58(+19.87%)
Dec 09, 2008	8.840	9.100	7.770	7.950	7,075,339	-0.95(-10.67%)
Dec 08, 2008	7.310	8.970	7.310	8.900	7,059,156	+1.71(+23.78%)
Dec 05, 2008	5.970	7.450	5.800	7.190	0	+1.25(+21.04%)
Dec 04, 2008	6.210	6.630	5.830	5.940	6,242,130	-0.32(-5.11%)
Dec 03, 2008	5.770	6.430	5.750	6.260	8,623,764	+0.11(+1.79%)
Dec 02, 2008	6.060	6.360	5.380	6.150	10,399,994	+0.53(+9.43%)
Dec 01, 2008	8.200	8.200	5.550	5.620	7,608,637	-2.59(-31.55%)
Nov 28, 2008	8.030	8.360	7.920	8.210	2,494,600	+0.05(+0.61%)
Nov 26, 2008	7.610	8.190	7.260	8.160	5,698,221	+0.51(+6.67%)
Nov 25, 2008	6.850	7.770	6.580	7.650	8,054,795	+0.83(+12.17%)
Nov 24, 2008	5.320	6.970	4.960	6.820	10,237,994	+1.88(+38.06%)
Nov 21, 2008	4.600	5.020	4.010	4.940	10,454,173	+0.77(+18.47%)
Nov 20, 2008	6.150	6.150	3.850	4.170	12,864,750	-1.93(-31.64%)
Nov 19, 2008	8.160	8.180	5.990	6.100	7,339,000	-1.86(-23.37%)
Nov 18, 2008	9.170	9.290	7.120	7.960	7,096,700	-1.17(-12.81%)
Nov 17, 2008	9.690	9.910	9.050	9.130	4,224,609	-0.58(-5.97%)
Nov 14, 2008	11.18	11.19	9.620	9.710	0	-1.68(-14.75%)
Nov 13, 2008	9.980	11.48	9.530	11.39	4,697,871	+1.48(+14.93%)
Nov 12, 2008	11.51	11.51	9.830	9.910	3,872,454	-1.83(-15.59%)
Nov 11, 2008	11.51	12.08	11.15	11.74	2,359,075	-0.02(-0.17%)
Nov 10, 2008	13.28	13.97	11.57	11.76	2,843,556	-1.42(-10.77%)
Nov 07, 2008	12.14	13.32	11.75	13.18	0	+1.09(+9.02%)
Nov 06, 2008	13.03	13.15	12.02	12.09	3,068,316	-0.88(-6.78%)
Nov 05, 2008	15.14	15.14	12.84	12.97	3,701,041	-1.88(-12.66%)
Nov 04, 2008	13.87	14.96	13.76	14.85	3,121,081	+1.09(+7.92%)

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.