Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	11.38	12.19	11.28	11.51	15,102,499	+0.58(+5.31%)
Jan 29, 2009	11.54	11.59	10.79	10.93	8,664,091	-0.77(-6.58%)
Jan 28, 2009	11.46	11.77	11.43	11.70	7,147,815	+0.38(+3.40%)
Jan 27, 2009	10.92	11.39	10.92	11.31	8,328,415	+0.32(+2.87%)
Jan 26, 2009	11.13	11.29	10.76	11.00	7,528,683	-0.07(-0.67%)
Jan 23, 2009	10.40	11.36	10.38	11.07	12,019,178	+0.48(+4.50%)
Jan 22, 2009	11.18	11.18	10.32	10.59	15,493,445	-0.63(-5.63%)
Jan 21, 2009	11.43	11.47	10.74	11.23	10,984,256	+0.01(+0.05%)
Jan 20, 2009	12.23	12.29	11.21	11.22	7,929,023	-1.03(-8.39%)
Jan 16, 2009	12.07	12.44	11.71	12.25	7,771,961	+0.44(+3.69%)
Jan 15, 2009	11.73	11.97	11.19	11.81	9,998,539	+0.17(+1.43%)
Jan 14, 2009	11.92	12.13	11.58	11.65	7,492,995	-0.57(-4.70%)
Jan 13, 2009	12.01	12.72	11.91	12.22	10,949,727	-0.10(-0.84%)
Jan 12, 2009	12.72	12.75	12.24	12.32	5,816,956	-0.34(-2.68%)
Jan 09, 2009	13.08	13.08	12.55	12.66	6,370,889	-0.36(-2.78%)
Jan 08, 2009	12.74	13.06	12.52	13.02	5,805,373	+0.11(+0.84%)
Jan 07, 2009	13.47	13.52	12.76	12.91	8,065,121	-0.93(-6.72%)
Jan 06, 2009	13.03	13.99	12.88	13.84	11,039,137	+0.98(+7.63%)
Jan 05, 2009	12.70	13.04	12.56	12.86	5,985,164	-0.05(-0.36%)
Jan 02, 2009	12.35	12.97	12.12	12.91	4,138,806	+0.40(+3.17%)
Dec 31, 2008	12.56	12.77	12.42	12.51	3,134,036	-0.07(-0.55%)
Dec 30, 2008	11.79	12.66	11.74	12.58	5,053,450	+0.79(+6.72%)
Dec 29, 2008	11.82	11.86	11.54	11.79	2,984,490	+0.07(+0.59%)
Dec 26, 2008	11.72	11.83	11.56	11.72	1,776,294	-0.10(-0.83%)
Dec 24, 2008	11.62	11.84	11.50	11.82	1,489,845	+0.26(+2.24%)
Dec 23, 2008	11.94	11.94	11.40	11.56	4,178,139	-0.36(-2.99%)
Dec 22, 2008	12.13	12.27	11.66	11.92	5,052,748	-0.42(-3.44%)
Dec 19, 2008	12.37	12.71	12.17	12.34	9,649,661	+0.17(+1.42%)
Dec 18, 2008	12.94	12.94	11.95	12.17	8,474,442	-0.65(-5.06%)
Dec 17, 2008	12.45	13.06	12.28	12.82	7,638,079	+0.20(+1.59%)
Dec 16, 2008	11.95	12.63	11.83	12.62	7,744,468	+0.85(+7.22%)
Dec 15, 2008	12.17	12.26	11.49	11.77	6,946,724	-0.41(-3.35%)
Dec 12, 2008	11.35	12.29	11.27	12.17	8,464,784	+0.75(+6.53%)
Dec 11, 2008	11.80	12.09	11.35	11.43	5,426,821	-0.38(-3.21%)
Dec 10, 2008	11.76	12.14	11.50	11.81	7,659,855	+0.19(+1.63%)
Dec 09, 2008	10.97	12.09	10.88	11.62	8,331,665	+0.47(+4.22%)
Dec 08, 2008	11.11	11.35	10.98	11.15	7,626,953	+0.11(+0.99%)
Dec 05, 2008	10.34	11.08	9.854	11.04	7,290,175	+0.56(+5.32%)
Dec 04, 2008	10.77	10.98	10.26	10.48	8,594,310	-0.69(-6.17%)
Dec 03, 2008	10.56	11.23	10.08	11.17	6,449,893	+0.76(+7.34%)
Dec 02, 2008	10.31	10.59	10.00	10.40	6,023,548	+0.16(+1.51%)
Dec 01, 2008	10.60	10.64	10.24	10.25	6,424,932	-0.55(-5.10%)
Nov 28, 2008	10.81	11.00	10.65	10.80	2,636,851	-0.18(-1.62%)
Nov 26, 2008	9.647	11.01	9.641	10.98	10,183,094	+1.21(+12.34%)
Nov 25, 2008	9.963	9.992	9.526	9.773	8,692,548	-0.08(-0.82%)
Nov 24, 2008	9.607	9.905	9.429	9.854	9,255,058	+0.34(+3.56%)
Nov 21, 2008	8.883	9.515	8.533	9.515	12,221,759	+0.79(+9.08%)
Nov 20, 2008	8.527	9.819	8.504	8.722	11,982,562	-0.03(-0.33%)
Nov 19, 2008	9.584	9.676	8.751	8.751	9,092,850	-0.90(-9.34%)
Nov 18, 2008	9.934	10.16	9.348	9.653	8,971,537	-0.32(-3.22%)
Nov 17, 2008	10.28	10.40	9.951	9.974	8,119,488	-0.45(-4.35%)
Nov 14, 2008	10.59	10.69	9.796	10.43	9,459,790	-0.34(-3.15%)
Nov 13, 2008	10.36	10.77	9.572	10.77	10,838,065	+0.54(+5.28%)
Nov 12, 2008	10.77	10.95	10.22	10.23	5,928,942	-0.73(-6.66%)
Nov 11, 2008	11.05	11.24	10.79	10.96	5,977,228	-0.14(-1.24%)
Nov 10, 2008	11.84	11.92	11.04	11.09	7,899,902	-0.58(-4.97%)
Nov 07, 2008	11.54	11.83	11.39	11.67	7,555,291	+0.07(+0.64%)
Nov 06, 2008	12.87	12.98	11.55	11.60	9,083,414	-1.48(-11.29%)
Nov 05, 2008	13.56	13.78	13.06	13.08	6,421,428	-0.58(-4.25%)
Nov 04, 2008	13.44	13.88	13.35	13.66	8,858,800	+0.58(+4.44%)

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.