Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	6.242	6.276	5.960	6.003	0	-0.20(-3.28%)
Jan 29, 2009	6.309	6.392	6.188	6.207	85,562,184	-0.26(-3.96%)
Jan 28, 2009	6.299	6.516	6.259	6.463	102,093,848	+0.26(+4.24%)
Jan 27, 2009	6.190	6.235	6.098	6.200	68,697,488	+0.06(+0.90%)
Jan 26, 2009	6.181	6.214	6.053	6.145	100,774,992	-0.04(-0.61%)
Jan 23, 2009	6.020	6.337	5.969	6.183	110,905,064	+0.05(+0.85%)
Jan 22, 2009	5.946	6.214	5.874	6.131	123,182,888	+0.07(+1.08%)
Jan 21, 2009	5.905	6.072	5.777	6.065	104,297,112	+0.31(+5.31%)
Jan 20, 2009	5.948	5.991	5.732	5.760	102,619,848	-0.25(-4.11%)
Jan 16, 2009	6.254	6.254	5.905	6.007	166,937,072	-0.17(-2.74%)
Jan 15, 2009	6.131	6.238	6.039	6.176	137,195,616	+0.06(+1.02%)
Jan 14, 2009	6.134	6.185	6.027	6.114	115,331,240	-0.08(-1.23%)
Jan 13, 2009	6.305	6.345	6.171	6.190	114,630,288	-0.20(-3.11%)
Jan 12, 2009	6.470	6.496	6.309	6.388	86,563,192	-0.09(-1.36%)
Jan 09, 2009	6.532	6.603	6.381	6.477	98,581,880	-0.03(-0.40%)
Jan 08, 2009	6.513	6.521	6.368	6.502	89,744,432	-0.03(-0.53%)
Jan 07, 2009	6.644	6.687	6.435	6.537	144,206,352	-0.25(-3.74%)
Jan 06, 2009	6.406	6.829	6.390	6.791	177,313,744	+0.51(+8.20%)
Jan 05, 2009	6.357	6.357	6.228	6.276	84,448,384	-0.08(-1.30%)
Jan 02, 2009	6.262	6.381	6.126	6.359	0	+0.09(+1.43%)
Jan 01, 2009	6.243	6.385	6.209	6.269	0	+0.00(+0.00%)
Dec 31, 2008	6.243	6.385	6.209	6.269	74,200,568	+0.02(+0.28%)
Dec 30, 2008	6.174	6.264	6.096	6.252	62,370,744	+0.11(+1.71%)
Dec 29, 2008	6.112	6.155	6.041	6.147	61,698,816	+0.11(+1.74%)
Dec 26, 2008	5.996	6.067	5.996	6.041	25,927,988	+0.05(+0.84%)
Dec 24, 2008	5.963	6.031	5.934	5.991	26,227,594	+0.02(+0.38%)
Dec 23, 2008	6.050	6.121	5.936	5.969	59,970,960	-0.03(-0.58%)
Dec 22, 2008	6.124	6.126	5.881	6.003	76,471,104	-0.11(-1.84%)
Dec 19, 2008	6.098	6.223	6.024	6.115	128,020,560	+0.01(+0.08%)
Dec 18, 2008	6.337	6.337	5.993	6.110	105,593,600	-0.19(-3.02%)
Dec 17, 2008	6.229	6.425	6.100	6.300	96,445,480	+0.03(+0.41%)
Dec 16, 2008	6.103	6.314	6.036	6.274	112,766,448	+0.26(+4.31%)
Dec 15, 2008	6.229	6.236	5.944	6.015	87,943,776	-0.20(-3.20%)
Dec 12, 2008	5.884	6.236	5.874	6.214	101,737,976	+0.21(+3.42%)
Dec 11, 2008	5.932	6.264	5.915	6.008	99,377,680	-0.06(-0.91%)
Dec 10, 2008	5.891	6.134	5.891	6.064	82,146,488	+0.10(+1.71%)
Dec 09, 2008	5.967	6.231	5.939	5.962	106,132,664	-0.12(-2.04%)
Dec 08, 2008	5.943	6.191	5.868	6.086	115,128,224	+0.29(+5.07%)
Dec 05, 2008	5.682	5.920	5.497	5.792	123,852,096	+0.02(+0.42%)
Dec 04, 2008	5.996	6.045	5.671	5.768	107,804,616	-0.25(-4.11%)
Dec 03, 2008	5.801	6.029	5.709	6.015	126,249,224	+0.10(+1.60%)
Dec 02, 2008	5.848	5.967	5.715	5.920	125,366,504	+0.14(+2.48%)
Dec 01, 2008	5.887	6.015	5.777	5.777	121,873,480	-0.32(-5.22%)
Nov 28, 2008	6.017	6.107	5.969	6.095	42,801,236	+0.01(+0.20%)
Nov 26, 2008	5.765	6.090	5.704	6.083	128,025,616	+0.28(+4.79%)
Nov 25, 2008	6.147	6.153	5.680	5.804	217,914,608	-0.36(-5.88%)
Nov 24, 2008	6.064	6.219	5.780	6.167	194,274,016	+0.18(+3.06%)
Nov 21, 2008	5.625	6.015	5.582	5.984	222,849,968	+0.49(+8.83%)
Nov 20, 2008	5.661	5.951	5.430	5.499	234,285,648	-0.21(-3.63%)
Nov 19, 2008	5.735	6.019	5.692	5.706	209,659,712	-0.10(-1.67%)
Nov 18, 2008	5.798	5.846	5.485	5.803	393,579,840	+0.73(+14.49%)
Nov 17, 2008	5.146	5.286	5.039	5.069	91,448,992	-0.19(-3.68%)
Nov 14, 2008	5.307	5.528	5.183	5.262	0	-0.22(-3.94%)
Nov 13, 2008	5.295	5.504	4.877	5.478	221,158,096	+0.10(+1.83%)
Nov 12, 2008	5.559	5.639	5.355	5.380	117,724,952	-0.36(-6.35%)
Nov 11, 2008	5.818	5.872	5.564	5.744	93,108,808	-0.16(-2.69%)
Nov 10, 2008	6.102	6.178	5.798	5.903	90,983,160	-0.08(-1.36%)
Nov 07, 2008	5.846	6.045	5.796	5.984	105,262,672	+0.17(+2.97%)
Nov 06, 2008	6.076	6.119	5.766	5.811	171,697,040	-0.45(-7.20%)
Nov 05, 2008	6.546	6.556	6.214	6.262	129,540,544	-0.34(-5.20%)
Nov 04, 2008	6.762	6.762	6.463	6.606	156,725,568	-0.06(-0.96%)

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.