Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	8.181	8.253	7.263	7.417	0	-0.54(-6.80%)
Jan 29, 2009	8.506	8.655	7.877	7.959	14,903,503	-0.93(-10.50%)
Jan 28, 2009	8.526	8.934	8.346	8.893	15,733,846	+0.80(+9.95%)
Jan 27, 2009	8.186	8.320	7.887	8.088	8,337,341	+0.06(+0.77%)
Jan 26, 2009	8.052	8.413	7.773	8.026	9,434,641	-0.03(-0.32%)
Jan 23, 2009	7.515	8.145	7.361	8.052	9,954,086	+0.26(+3.38%)
Jan 22, 2009	8.134	8.444	7.681	7.789	21,478,720	-0.83(-9.63%)
Jan 21, 2009	7.681	8.655	7.278	8.619	17,896,432	+1.02(+13.37%)
Jan 20, 2009	8.650	8.650	7.557	7.603	18,668,708	-1.20(-13.65%)
Jan 16, 2009	8.526	8.841	8.098	8.805	0	+0.52(+6.29%)
Jan 15, 2009	8.052	8.728	7.557	8.284	21,637,086	+0.13(+1.58%)
Jan 14, 2009	8.325	8.532	7.949	8.155	17,992,760	-0.46(-5.33%)
Jan 13, 2009	8.284	8.831	8.227	8.614	16,153,334	+0.18(+2.08%)
Jan 12, 2009	9.295	9.295	8.274	8.439	14,599,599	-0.79(-8.60%)
Jan 09, 2009	10.17	10.31	9.156	9.233	17,416,762	-1.01(-9.82%)
Jan 08, 2009	10.09	10.39	9.795	10.24	13,426,680	-0.12(-1.15%)
Jan 07, 2009	10.39	10.78	10.01	10.36	12,000,186	-0.19(-1.81%)
Jan 06, 2009	9.919	10.77	9.739	10.55	16,289,995	+0.85(+8.78%)
Jan 05, 2009	9.305	9.950	9.290	9.697	13,691,029	+0.31(+3.30%)
Jan 02, 2009	9.532	9.935	9.094	9.388	0	-0.04(-0.44%)
Jan 01, 2009	9.145	9.460	9.063	9.429	0	+0.00(+0.00%)
Dec 31, 2008	9.145	9.460	9.063	9.429	11,937,875	+0.26(+2.87%)
Dec 30, 2008	9.161	9.238	8.805	9.166	8,198,081	+0.00(+0.00%)
Dec 29, 2008	9.532	9.558	8.919	9.166	9,230,561	-0.38(-3.95%)
Dec 26, 2008	9.888	10.16	9.078	9.543	0	-0.26(-2.63%)
Dec 24, 2008	9.630	9.801	9.458	9.801	2,421,859	+0.18(+1.88%)
Dec 23, 2008	9.367	9.971	9.352	9.620	9,937,990	+0.08(+0.81%)
Dec 22, 2008	9.739	9.790	8.965	9.543	14,502,453	-0.18(-1.86%)
Dec 19, 2008	9.326	9.723	8.893	9.723	14,434,646	+0.68(+7.47%)
Dec 18, 2008	9.344	10.09	8.728	9.047	20,236,266	-0.68(-7.00%)
Dec 17, 2008	8.826	10.33	8.779	9.728	16,478,792	+0.60(+6.61%)
Dec 16, 2008	7.820	9.259	7.711	9.125	22,020,982	+1.32(+16.84%)
Dec 15, 2008	8.645	8.645	7.485	7.809	10,879,475	-0.44(-5.32%)
Dec 12, 2008	7.464	8.248	7.237	8.248	0	+0.56(+7.24%)
Dec 11, 2008	9.037	9.238	7.454	7.691	23,375,978	-1.70(-18.08%)
Dec 10, 2008	8.506	9.646	8.367	9.388	13,075,109	+0.99(+11.73%)
Dec 09, 2008	9.429	9.543	8.253	8.403	16,539,437	-1.27(-13.12%)
Dec 08, 2008	8.501	9.687	8.496	9.672	19,512,980	+1.27(+15.17%)
Dec 05, 2008	7.428	8.506	7.232	8.398	0	+0.86(+11.43%)
Dec 04, 2008	7.309	8.274	6.850	7.536	22,243,028	-0.06(-0.81%)
Dec 03, 2008	6.783	7.809	6.608	7.598	23,802,336	+0.41(+5.74%)
Dec 02, 2008	6.308	7.278	5.953	7.185	31,521,878	+1.06(+17.35%)
Dec 01, 2008	7.154	7.417	5.932	6.123	24,060,868	-1.18(-16.11%)
Nov 28, 2008	7.691	7.861	7.268	7.299	7,801,168	-0.45(-5.79%)
Nov 26, 2008	7.376	7.799	6.819	7.748	20,421,050	+0.37(+4.96%)
Nov 25, 2008	8.114	8.341	6.706	7.381	22,009,054	-0.40(-5.11%)
Nov 24, 2008	5.989	7.779	5.984	7.779	28,707,486	+1.96(+33.69%)
Nov 21, 2008	6.014	6.757	4.931	5.818	33,902,628	+0.01(+0.18%)
Nov 20, 2008	6.345	6.871	5.349	5.808	35,553,332	-0.78(-11.82%)
Nov 19, 2008	8.676	8.681	6.463	6.587	28,351,260	-2.15(-24.62%)
Nov 18, 2008	8.723	8.960	8.155	8.738	18,517,930	-0.03(-0.29%)
Nov 17, 2008	8.769	9.094	8.449	8.764	13,329,706	-0.13(-1.51%)
Nov 14, 2008	9.543	9.739	8.743	8.898	0	-0.99(-9.97%)
Nov 13, 2008	8.986	10.17	8.263	9.883	22,517,612	+0.98(+11.01%)
Nov 12, 2008	9.517	9.723	8.692	8.903	18,091,660	-1.07(-10.71%)
Nov 11, 2008	9.558	10.46	9.347	9.971	11,430,484	+0.17(+1.74%)
Nov 10, 2008	10.88	10.99	9.579	9.801	13,314,571	-1.04(-9.57%)
Nov 07, 2008	10.38	10.94	10.06	10.84	10,958,673	+0.52(+5.05%)
Nov 06, 2008	10.30	10.68	9.801	10.32	10,656,075	-0.30(-2.87%)
Nov 05, 2008	11.45	11.59	9.801	10.62	21,545,908	-1.40(-11.63%)
Nov 04, 2008	11.24	12.02	10.85	12.02	11,347,546	+0.94(+8.52%)

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.