Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	4.701	4.816	4.656	4.734	0	+0.03(+0.64%)
Jan 29, 2009	4.739	4.868	4.684	4.704	1,488,976	-0.19(-3.83%)
Jan 28, 2009	4.941	4.988	4.858	4.891	1,716,326	+0.02(+0.51%)
Jan 27, 2009	4.863	4.938	4.796	4.866	1,709,317	+0.05(+1.04%)
Jan 26, 2009	4.846	4.921	4.719	4.816	1,667,862	+0.03(+0.63%)
Jan 23, 2009	4.808	4.871	4.691	4.786	2,528,240	-0.09(-1.89%)
Jan 22, 2009	4.968	5.048	4.806	4.878	2,092,921	-0.18(-3.55%)
Jan 21, 2009	4.848	5.063	4.793	5.058	2,204,689	+0.31(+6.52%)
Jan 20, 2009	5.163	5.163	4.716	4.749	2,386,147	-0.35(-6.90%)
Jan 16, 2009	5.240	5.240	4.976	5.100	0	-0.07(-1.45%)
Jan 15, 2009	4.881	5.210	4.873	5.175	3,142,444	+0.30(+6.25%)
Jan 14, 2009	4.681	4.938	4.656	4.871	3,158,659	+0.13(+2.72%)
Jan 13, 2009	5.041	5.051	4.669	4.742	5,488,791	-0.36(-7.13%)
Jan 12, 2009	4.739	5.228	4.739	5.106	6,149,126	+0.39(+8.31%)
Jan 09, 2009	4.799	4.826	4.622	4.714	1,904,512	-0.10(-2.07%)
Jan 08, 2009	4.757	4.834	4.687	4.814	2,190,986	+0.02(+0.47%)
Jan 07, 2009	4.839	4.886	4.749	4.792	2,909,141	-0.11(-2.24%)
Jan 06, 2009	4.864	4.974	4.797	4.901	2,308,598	+0.16(+3.42%)
Jan 05, 2009	4.580	4.772	4.462	4.739	3,056,458	+0.08(+1.77%)
Jan 02, 2009	4.131	4.704	4.116	4.657	0	+0.57(+13.84%)
Jan 01, 2009	4.131	4.165	4.008	4.091	0	+0.00(+0.00%)
Dec 31, 2008	4.131	4.165	4.008	4.091	2,265,323	-0.02(-0.55%)
Dec 30, 2008	3.943	4.121	3.919	4.113	2,009,567	+0.17(+4.30%)
Dec 29, 2008	3.826	3.948	3.801	3.943	1,312,600	+0.12(+3.06%)
Dec 26, 2008	3.707	3.864	3.662	3.826	0	+0.15(+4.00%)
Dec 24, 2008	3.692	3.714	3.572	3.679	1,400,922	-0.02(-0.47%)
Dec 23, 2008	3.614	3.764	3.587	3.697	2,580,439	+0.08(+2.35%)
Dec 22, 2008	3.587	3.624	3.527	3.612	3,641,381	+0.03(+0.84%)
Dec 19, 2008	3.519	3.592	3.425	3.582	3,117,838	+0.10(+2.79%)
Dec 18, 2008	3.569	3.569	3.447	3.485	3,003,761	+0.02(+0.58%)
Dec 17, 2008	3.377	3.629	3.377	3.465	3,451,375	+0.03(+0.94%)
Dec 16, 2008	3.100	3.442	3.093	3.432	3,399,633	+0.35(+11.51%)
Dec 15, 2008	3.335	3.392	2.986	3.078	2,635,557	-0.22(-6.80%)
Dec 12, 2008	3.225	3.387	3.183	3.302	0	+0.03(+1.07%)
Dec 11, 2008	3.253	3.347	3.175	3.268	4,217,958	-0.03(-0.83%)
Dec 10, 2008	3.567	3.602	3.158	3.295	6,345,587	-0.27(-7.56%)
Dec 09, 2008	3.741	3.766	3.521	3.564	2,810,460	-0.21(-5.49%)
Dec 08, 2008	3.889	3.929	3.652	3.771	1,818,327	-0.03(-0.79%)
Dec 05, 2008	3.380	3.871	3.380	3.801	0	+0.37(+10.76%)
Dec 04, 2008	3.704	3.786	3.372	3.432	2,599,061	-0.31(-8.39%)
Dec 03, 2008	3.632	3.794	3.105	3.746	5,262,426	+0.59(+18.83%)
Dec 02, 2008	3.085	3.173	3.028	3.153	2,632,963	+0.09(+3.10%)
Dec 01, 2008	3.253	3.255	2.993	3.058	3,385,854	-0.28(-8.51%)
Nov 28, 2008	3.215	3.345	3.210	3.342	637,587	+0.11(+3.32%)
Nov 26, 2008	2.903	3.238	2.876	3.235	1,899,737	+0.28(+9.45%)
Nov 25, 2008	3.021	3.043	2.878	2.956	3,971,563	-0.03(-0.92%)
Nov 24, 2008	2.868	3.058	2.809	2.983	2,733,055	+0.11(+3.82%)
Nov 21, 2008	2.744	2.903	2.592	2.873	7,649,299	+0.14(+5.30%)
Nov 20, 2008	3.410	3.410	2.537	2.729	8,111,699	-0.73(-21.12%)
Nov 19, 2008	3.544	3.577	3.435	3.460	2,052,750	-0.11(-3.01%)
Nov 18, 2008	3.654	3.734	3.377	3.567	3,446,705	-0.11(-3.12%)
Nov 17, 2008	3.814	3.824	3.645	3.682	2,375,996	-0.15(-3.84%)
Nov 14, 2008	3.854	3.991	3.804	3.829	0	-0.14(-3.52%)
Nov 13, 2008	3.612	3.968	3.472	3.968	2,798,020	+0.40(+11.18%)
Nov 12, 2008	3.771	3.771	3.549	3.569	2,187,442	-0.22(-5.79%)
Nov 11, 2008	3.879	3.899	3.789	3.789	2,950,480	-0.13(-3.25%)
Nov 10, 2008	4.046	4.133	3.864	3.916	2,272,351	-0.08(-2.12%)
Nov 07, 2008	3.794	4.001	3.789	4.001	0	+0.22(+5.74%)
Nov 06, 2008	4.116	4.260	3.754	3.784	4,214,794	-0.33(-8.00%)
Nov 05, 2008	4.151	4.243	4.091	4.113	3,020,038	-0.11(-2.66%)
Nov 04, 2008	4.447	4.447	4.136	4.225	6,050,521	-0.10(-2.36%)

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.