Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	8.189	8.453	7.462	7.556	0	-0.62(-7.62%)
Jan 29, 2009	8.690	8.690	7.991	8.179	3,201,023	-0.64(-7.28%)
Jan 28, 2009	8.954	9.105	8.463	8.822	4,421,936	+0.23(+2.64%)
Jan 27, 2009	8.935	9.020	8.264	8.595	6,861,635	-0.06(-0.66%)
Jan 26, 2009	8.793	9.181	8.519	8.652	2,374,035	-0.23(-2.55%)
Jan 23, 2009	8.633	9.256	8.312	8.878	0	+0.03(+0.32%)
Jan 22, 2009	8.633	8.973	8.170	8.850	5,006,631	+0.17(+1.96%)
Jan 21, 2009	8.860	9.152	8.406	8.680	5,291,571	+0.22(+2.57%)
Jan 20, 2009	9.436	9.445	8.057	8.463	7,162,676	-0.92(-9.77%)
Jan 16, 2009	9.936	9.936	9.294	9.379	0	+0.03(+0.30%)
Jan 15, 2009	10.03	10.12	9.209	9.351	8,003,856	-0.60(-5.98%)
Jan 14, 2009	12.30	12.30	9.795	9.946	9,328,426	-2.13(-17.67%)
Jan 13, 2009	11.71	12.43	11.34	12.08	3,822,628	+0.37(+3.15%)
Jan 12, 2009	13.17	13.17	11.57	11.71	3,473,296	-0.94(-7.39%)
Jan 09, 2009	13.56	13.69	12.46	12.65	2,804,513	-0.86(-6.36%)
Jan 08, 2009	13.32	13.68	12.81	13.51	2,801,520	-0.21(-1.52%)
Jan 07, 2009	15.02	15.02	13.35	13.71	3,807,080	-1.36(-9.02%)
Jan 06, 2009	15.44	15.95	14.92	15.07	3,998,094	-0.13(-0.87%)
Jan 05, 2009	14.45	15.53	14.17	15.21	4,131,182	+0.62(+4.27%)
Jan 02, 2009	12.89	14.70	12.89	14.58	0	+1.59(+12.21%)
Jan 01, 2009	12.15	13.22	11.90	13.00	0	+0.00(+0.00%)
Dec 31, 2008	12.15	13.22	11.90	13.00	2,837,029	+0.94(+7.84%)
Dec 30, 2008	12.18	12.23	11.82	12.05	1,357,747	+0.02(+0.16%)
Dec 29, 2008	12.29	12.29	11.71	12.03	1,433,182	-0.25(-2.00%)
Dec 26, 2008	11.96	12.28	11.71	12.28	0	+0.14(+1.17%)
Dec 24, 2008	12.05	12.17	11.81	12.14	655,428	+0.09(+0.78%)
Dec 23, 2008	12.12	12.42	11.82	12.04	1,426,063	-0.10(-0.86%)
Dec 22, 2008	13.05	13.05	11.92	12.15	2,050,582	-0.60(-4.74%)
Dec 19, 2008	12.93	13.18	12.34	12.75	2,796,564	-0.04(-0.30%)
Dec 18, 2008	13.18	13.61	12.04	12.79	3,833,185	-0.29(-2.24%)
Dec 17, 2008	12.34	13.88	11.81	13.08	5,702,951	+0.35(+2.75%)
Dec 16, 2008	11.04	12.73	10.53	12.73	7,468,538	+1.87(+17.22%)
Dec 15, 2008	11.66	12.51	10.62	10.86	11,265,045	+0.77(+7.58%)
Dec 12, 2008	9.455	10.10	9.322	10.10	0	+0.34(+3.48%)
Dec 11, 2008	10.17	10.77	9.615	9.757	3,542,860	-0.68(-6.52%)
Dec 10, 2008	10.53	10.67	10.16	10.44	2,475,551	-0.03(-0.27%)
Dec 09, 2008	10.58	11.14	10.30	10.47	3,877,308	-0.21(-1.95%)
Dec 08, 2008	10.58	11.20	10.18	10.67	5,077,894	+0.59(+5.81%)
Dec 05, 2008	9.483	10.11	9.237	10.09	0	+0.47(+4.91%)
Dec 04, 2008	10.14	10.63	9.464	9.615	2,866,148	-0.80(-7.71%)
Dec 03, 2008	10.49	11.13	9.455	10.42	5,177,871	+0.03(+0.27%)
Dec 02, 2008	10.30	10.51	9.445	10.39	2,695,363	+0.39(+3.87%)
Dec 01, 2008	10.77	11.01	9.445	10.00	2,661,832	-1.31(-11.60%)
Nov 28, 2008	11.80	11.80	10.91	11.32	1,520,669	+0.18(+1.61%)
Nov 26, 2008	10.76	11.81	10.40	11.14	3,798,105	+0.33(+3.06%)
Nov 25, 2008	10.87	11.32	10.55	10.81	4,298,674	+0.34(+3.25%)
Nov 24, 2008	9.256	10.67	8.842	10.47	4,144,861	+1.62(+18.38%)
Nov 21, 2008	8.793	9.445	7.792	8.841	4,146,015	+0.54(+6.48%)
Nov 20, 2008	9.398	9.455	7.556	8.302	5,314,693	-1.33(-13.82%)
Nov 19, 2008	10.38	10.39	9.256	9.634	3,895,044	-0.42(-4.22%)
Nov 18, 2008	10.37	10.37	9.275	10.06	3,870,954	+0.07(+0.66%)
Nov 17, 2008	9.983	10.39	9.540	9.993	3,697,833	+0.12(+1.24%)
Nov 14, 2008	9.776	10.77	9.540	9.870	0	-0.30(-2.97%)
Nov 13, 2008	9.540	10.29	8.595	10.17	4,645,781	+0.73(+7.70%)
Nov 12, 2008	10.36	10.46	9.303	9.445	4,882,241	-1.28(-11.97%)
Nov 11, 2008	11.52	11.80	9.691	10.73	5,407,850	-1.23(-10.27%)
Nov 10, 2008	12.66	12.66	10.88	11.96	3,165,476	+0.32(+2.76%)
Nov 07, 2008	12.59	12.93	11.12	11.64	0	-0.94(-7.44%)
Nov 06, 2008	13.23	15.02	12.18	12.57	6,911,999	-2.53(-16.76%)
Nov 05, 2008	13.53	15.20	13.26	15.10	4,316,583	+1.11(+7.97%)
Nov 04, 2008	15.24	15.24	13.42	13.99	3,933,548	-0.59(-4.08%)

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.