Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	5.919	6.000	5.443	5.600	0	-0.29(-4.89%)
Jan 29, 2009	6.157	6.250	5.869	5.888	15,682,555	-0.39(-6.27%)
Jan 28, 2009	6.113	6.413	6.106	6.282	14,552,902	+0.29(+4.91%)
Jan 27, 2009	5.994	6.225	5.825	5.988	13,844,049	-0.10(-1.64%)
Jan 26, 2009	6.038	6.319	5.938	6.088	12,741,030	+0.05(+0.83%)
Jan 23, 2009	5.637	6.213	5.637	6.038	16,219,008	+0.16(+2.77%)
Jan 22, 2009	5.938	6.269	5.712	5.875	22,042,964	+0.08(+1.40%)
Jan 21, 2009	5.593	5.806	5.399	5.794	13,136,395	+0.33(+6.07%)
Jan 20, 2009	6.106	6.200	5.343	5.462	14,161,561	-0.64(-10.55%)
Jan 16, 2009	6.288	6.313	5.831	6.106	15,383,984	+0.01(+0.21%)
Jan 15, 2009	5.931	6.344	5.593	6.094	20,074,732	+0.17(+2.85%)
Jan 14, 2009	6.144	6.150	5.775	5.925	19,209,246	-0.36(-5.77%)
Jan 13, 2009	6.182	6.476	6.100	6.288	15,790,055	+0.08(+1.21%)
Jan 12, 2009	6.294	6.588	6.100	6.213	14,424,346	-0.23(-3.59%)
Jan 09, 2009	6.763	7.014	6.332	6.444	20,289,388	-0.39(-5.76%)
Jan 08, 2009	6.845	7.295	6.720	6.839	24,385,790	-0.24(-3.36%)
Jan 07, 2009	7.164	7.364	6.920	7.076	19,917,076	-0.24(-3.25%)
Jan 06, 2009	7.314	7.464	7.133	7.314	18,965,036	+0.02(+0.26%)
Jan 05, 2009	6.757	7.464	6.645	7.295	24,758,082	+0.43(+6.19%)
Jan 02, 2009	6.532	6.951	6.338	6.870	0	+0.39(+6.09%)
Jan 01, 2009	5.800	6.538	5.719	6.476	0	+0.00(+0.00%)
Dec 31, 2008	5.800	6.538	5.719	6.476	20,610,744	+0.59(+9.99%)
Dec 30, 2008	5.606	5.994	5.387	5.888	10,934,846	+0.33(+5.85%)
Dec 29, 2008	5.374	5.608	5.318	5.562	10,162,230	+0.18(+3.37%)
Dec 26, 2008	5.581	5.694	5.256	5.381	4,363,883	-0.14(-2.49%)
Dec 24, 2008	5.612	5.612	5.349	5.518	4,401,437	+0.07(+1.26%)
Dec 23, 2008	5.825	6.094	5.381	5.450	15,086,405	-0.40(-6.84%)
Dec 22, 2008	6.613	6.613	5.656	5.850	18,838,538	-0.79(-11.96%)
Dec 19, 2008	6.601	6.726	6.351	6.645	24,366,618	+0.13(+1.92%)
Dec 18, 2008	6.288	6.638	6.250	6.519	34,671,140	+0.26(+4.10%)
Dec 17, 2008	5.187	6.488	5.137	6.263	41,360,592	+0.96(+18.18%)
Dec 16, 2008	5.206	5.362	5.110	5.299	18,536,370	+0.20(+3.93%)
Dec 15, 2008	5.331	5.437	4.993	5.099	19,601,640	-0.22(-4.12%)
Dec 12, 2008	5.005	5.331	4.818	5.318	15,465,050	+0.21(+4.04%)
Dec 11, 2008	5.456	5.675	5.005	5.112	18,904,212	-0.42(-7.58%)
Dec 10, 2008	5.531	5.869	5.343	5.531	27,482,212	+0.18(+3.27%)
Dec 09, 2008	5.318	6.000	5.118	5.356	20,381,374	-0.16(-2.95%)
Dec 08, 2008	5.593	5.703	5.225	5.518	23,649,270	+0.13(+2.44%)
Dec 05, 2008	4.667	5.425	4.599	5.387	22,712,322	+0.49(+9.96%)
Dec 04, 2008	4.492	5.518	4.442	4.899	39,965,336	+0.28(+5.95%)
Dec 03, 2008	4.092	4.655	4.004	4.624	33,690,256	+0.24(+5.57%)
Dec 02, 2008	4.092	4.392	3.942	4.380	17,751,878	+0.37(+9.20%)
Dec 01, 2008	4.505	4.567	3.973	4.011	20,385,520	-0.63(-13.61%)
Nov 28, 2008	4.586	4.692	4.192	4.642	10,682,397	+0.24(+5.55%)
Nov 26, 2008	3.929	4.505	3.804	4.398	22,677,612	+0.36(+8.82%)
Nov 25, 2008	4.348	4.492	3.760	4.042	28,900,834	-0.13(-3.00%)
Nov 24, 2008	3.716	4.267	3.504	4.167	24,474,292	+0.58(+16.23%)
Nov 21, 2008	3.792	3.935	3.203	3.585	29,020,384	-0.08(-2.05%)
Nov 20, 2008	3.566	3.917	3.172	3.660	40,750,452	+0.11(+2.99%)
Nov 19, 2008	3.929	4.023	3.253	3.554	51,867,300	-0.26(-6.73%)
Nov 18, 2008	4.417	4.599	3.779	3.810	34,191,260	-0.58(-13.12%)
Nov 17, 2008	4.642	4.824	4.380	4.386	17,006,346	-0.32(-6.78%)
Nov 14, 2008	5.124	5.425	4.642	4.705	27,206,234	-0.54(-10.26%)
Nov 13, 2008	5.249	5.318	4.330	5.243	32,780,222	+0.01(+0.12%)
Nov 12, 2008	6.063	6.213	5.231	5.237	23,363,874	-0.65(-11.05%)
Nov 11, 2008	5.963	6.113	5.518	5.888	19,833,568	-0.33(-5.33%)
Nov 10, 2008	6.920	6.989	6.138	6.219	9,983,993	-0.64(-9.31%)
Nov 07, 2008	6.670	6.982	6.338	6.857	13,554,148	+0.33(+4.98%)
Nov 06, 2008	6.989	7.489	6.363	6.532	23,327,338	-0.26(-3.78%)
Nov 05, 2008	7.258	7.464	6.663	6.788	17,098,766	-0.54(-7.42%)
Nov 04, 2008	7.489	7.596	7.139	7.333	13,845,905	+0.04(+0.60%)

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.