Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	9.996	10.23	9.727	9.826	2,246,793	-0.10(-0.99%)
Jan 29, 2009	10.00	10.13	9.872	9.924	1,476,307	-0.20(-2.01%)
Jan 28, 2009	9.826	10.24	9.826	10.13	1,734,993	+0.41(+4.18%)
Jan 27, 2009	9.695	9.806	9.524	9.721	1,644,275	+0.11(+1.16%)
Jan 26, 2009	9.669	10.04	9.492	9.610	2,004,367	-0.05(-0.47%)
Jan 23, 2009	9.721	10.01	9.629	9.655	3,428,828	-0.37(-3.72%)
Jan 22, 2009	10.05	10.16	9.354	10.03	3,421,273	+0.45(+4.72%)
Jan 21, 2009	9.492	9.675	9.269	9.577	3,459,634	+0.24(+2.60%)
Jan 20, 2009	9.911	10.05	9.308	9.334	2,176,597	-0.62(-6.19%)
Jan 16, 2009	10.30	10.42	9.695	9.950	2,431,515	-0.31(-3.00%)
Jan 15, 2009	10.09	10.40	9.852	10.26	2,465,565	+0.18(+1.82%)
Jan 14, 2009	10.19	10.24	9.989	10.07	2,217,573	-0.28(-2.66%)
Jan 13, 2009	10.36	10.64	10.20	10.35	1,473,189	-0.03(-0.31%)
Jan 12, 2009	10.91	10.94	10.34	10.38	1,533,005	-0.49(-4.52%)
Jan 09, 2009	11.48	11.48	10.82	10.87	1,526,113	-0.59(-5.14%)
Jan 08, 2009	11.39	11.58	11.25	11.46	1,422,617	+0.09(+0.75%)
Jan 07, 2009	11.69	11.72	11.25	11.38	1,349,914	-0.42(-3.55%)
Jan 06, 2009	11.45	11.87	11.45	11.80	2,239,930	+0.29(+2.56%)
Jan 05, 2009	11.48	11.65	11.21	11.50	1,275,122	-0.03(-0.23%)
Jan 02, 2009	11.42	11.63	11.20	11.53	973,907	+0.17(+1.50%)
Dec 31, 2008	10.99	11.61	10.79	11.36	0	+0.37(+3.34%)
Dec 30, 2008	10.61	11.03	10.55	10.99	1,525,055	+0.45(+4.22%)
Dec 29, 2008	10.96	11.00	10.48	10.55	1,461,632	-0.48(-4.34%)
Dec 26, 2008	10.89	11.02	10.80	11.02	579,619	+0.21(+1.94%)
Dec 24, 2008	10.78	10.92	10.62	10.81	494,301	+0.12(+1.16%)
Dec 23, 2008	11.25	11.39	10.44	10.69	2,783,058	-0.54(-4.78%)
Dec 22, 2008	11.49	11.49	10.99	11.23	1,427,059	-0.12(-1.10%)
Dec 19, 2008	11.21	11.63	11.10	11.35	2,661,985	+0.31(+2.85%)
Dec 18, 2008	11.30	11.46	10.92	11.04	1,557,665	-0.26(-2.26%)
Dec 17, 2008	10.82	11.54	10.62	11.29	2,103,850	+0.48(+4.42%)
Dec 16, 2008	10.36	10.89	10.32	10.81	1,482,756	+0.57(+5.56%)
Dec 15, 2008	10.30	10.55	10.04	10.24	1,486,340	-0.06(-0.57%)
Dec 12, 2008	9.931	10.42	9.800	10.30	1,782,611	+0.28(+2.81%)
Dec 11, 2008	10.57	10.74	9.950	10.02	3,446,462	-1.15(-10.32%)
Dec 10, 2008	11.10	11.46	10.95	11.18	955,456	+0.12(+1.13%)
Dec 09, 2008	12.09	12.09	10.90	11.05	2,361,849	-1.24(-10.12%)
Dec 08, 2008	11.79	12.46	11.66	12.30	1,755,250	+0.64(+5.51%)
Dec 05, 2008	10.87	11.74	10.45	11.65	2,192,429	+0.28(+2.48%)
Dec 04, 2008	11.48	11.79	11.14	11.37	1,370,595	-0.13(-1.14%)
Dec 03, 2008	11.06	11.61	10.45	11.50	1,379,982	+0.57(+5.21%)
Dec 02, 2008	10.75	11.14	10.56	10.93	2,192,385	+0.31(+2.90%)
Dec 01, 2008	11.13	11.17	10.58	10.62	1,830,394	-0.76(-6.67%)
Nov 28, 2008	11.52	11.62	11.14	11.38	516,065	-0.12(-1.02%)
Nov 26, 2008	10.73	11.56	10.52	11.50	1,196,270	+0.54(+4.90%)
Nov 25, 2008	11.48	11.50	10.47	10.97	2,413,549	-0.29(-2.56%)
Nov 24, 2008	10.96	11.51	10.59	11.25	1,906,144	+0.36(+3.31%)
Nov 21, 2008	10.47	10.93	10.02	10.89	2,129,176	+0.58(+5.65%)
Nov 20, 2008	10.28	10.81	9.773	10.31	2,686,547	-0.12(-1.19%)
Nov 19, 2008	11.59	11.90	10.42	10.43	3,422,869	-2.18(-17.29%)
Nov 18, 2008	12.31	12.79	12.11	12.62	2,548,348	+0.32(+2.61%)
Nov 17, 2008	12.12	12.60	11.84	12.30	1,664,335	+0.16(+1.35%)
Nov 14, 2008	12.79	12.90	12.02	12.13	2,164,618	-0.78(-6.04%)
Nov 13, 2008	11.84	12.94	11.48	12.91	2,090,542	+0.82(+6.77%)
Nov 12, 2008	12.45	12.81	11.82	12.09	3,117,681	+0.24(+1.99%)
Nov 11, 2008	11.90	12.10	11.52	11.86	977,697	-0.07(-0.55%)
Nov 10, 2008	11.95	12.17	11.54	11.92	1,262,221	+0.25(+2.13%)
Nov 07, 2008	11.66	11.90	11.45	11.67	1,275,756	+0.12(+1.08%)
Nov 06, 2008	11.89	11.94	11.47	11.55	1,481,560	-0.39(-3.24%)
Nov 05, 2008	12.73	12.79	11.86	11.94	1,717,451	-0.89(-6.95%)
Nov 04, 2008	12.91	12.97	12.52	12.83	1,435,095	+0.14(+1.14%)

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.