Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	4.339	4.461	4.194	4.232	0	-0.02(-0.54%)
Jan 29, 2009	5.002	5.002	4.194	4.255	304,775	-0.82(-16.09%)
Jan 28, 2009	4.819	5.139	4.689	5.071	249,391	+0.41(+8.84%)
Jan 27, 2009	4.560	4.659	4.400	4.659	137,834	+0.18(+4.09%)
Jan 26, 2009	4.270	4.621	4.270	4.476	141,579	+0.14(+3.16%)
Jan 23, 2009	4.232	4.552	4.186	4.339	0	-0.06(-1.39%)
Jan 22, 2009	4.712	4.712	4.354	4.400	171,878	-0.45(-9.28%)
Jan 21, 2009	4.084	4.849	4.031	4.849	360,805	+0.86(+21.44%)
Jan 20, 2009	4.486	4.539	3.993	3.993	299,017	-0.56(-12.31%)
Jan 16, 2009	4.539	4.652	4.107	4.554	0	+0.08(+1.69%)
Jan 15, 2009	4.077	4.486	3.819	4.478	320,646	+0.42(+10.47%)
Jan 14, 2009	4.198	4.205	3.978	4.054	159,821	-0.18(-4.29%)
Jan 13, 2009	4.380	4.418	4.183	4.236	170,383	-0.14(-3.29%)
Jan 12, 2009	5.084	5.107	4.274	4.380	460,304	-0.70(-13.86%)
Jan 09, 2009	5.243	5.304	4.736	5.084	703,602	-0.92(-15.38%)
Jan 08, 2009	6.403	6.479	5.850	6.009	216,374	-0.44(-6.82%)
Jan 07, 2009	5.888	6.448	5.645	6.448	228,978	+0.39(+6.51%)
Jan 06, 2009	5.789	6.213	5.713	6.054	143,600	+0.33(+5.69%)
Jan 05, 2009	5.418	5.857	5.312	5.728	170,297	+0.29(+5.29%)
Jan 02, 2009	5.289	5.936	5.183	5.440	0	+0.23(+4.51%)
Jan 01, 2009	4.812	5.251	4.683	5.206	0	+0.00(+0.00%)
Dec 31, 2008	4.812	5.251	4.683	5.206	303,408	+0.33(+6.68%)
Dec 30, 2008	4.683	4.910	4.471	4.880	200,663	+0.27(+5.92%)
Dec 29, 2008	4.660	4.743	4.486	4.607	135,722	-0.05(-0.98%)
Dec 26, 2008	4.630	4.721	4.508	4.652	0	+0.02(+0.49%)
Dec 24, 2008	4.463	4.766	4.440	4.630	144,189	+0.14(+3.21%)
Dec 23, 2008	4.531	4.834	4.380	4.486	182,017	-0.05(-1.00%)
Dec 22, 2008	4.819	4.842	4.213	4.531	152,578	-0.29(-5.97%)
Dec 19, 2008	4.872	4.971	4.607	4.819	315,964	+0.14(+2.91%)
Dec 18, 2008	4.849	4.940	4.508	4.683	215,299	-0.15(-3.13%)
Dec 17, 2008	4.690	5.016	4.599	4.834	299,789	+0.07(+1.43%)
Dec 16, 2008	4.251	4.766	4.213	4.766	197,398	+0.52(+12.12%)
Dec 15, 2008	4.410	4.569	4.168	4.251	197,862	-0.13(-2.94%)
Dec 12, 2008	4.137	4.425	4.137	4.380	0	+0.10(+2.30%)
Dec 11, 2008	4.319	4.698	4.168	4.281	408,001	-0.11(-2.59%)
Dec 10, 2008	4.092	4.448	4.069	4.395	343,279	+0.37(+9.23%)
Dec 09, 2008	4.190	4.365	4.001	4.024	259,085	-0.23(-5.52%)
Dec 08, 2008	4.387	4.546	4.175	4.258	314,209	-0.02(-0.35%)
Dec 05, 2008	3.864	4.281	3.773	4.274	0	+0.37(+9.51%)
Dec 04, 2008	4.910	4.910	3.766	3.902	434,562	-1.02(-20.77%)
Dec 03, 2008	4.554	5.031	4.402	4.925	254,817	+0.28(+6.04%)
Dec 02, 2008	4.645	4.698	4.395	4.645	241,941	+0.06(+1.32%)
Dec 01, 2008	5.509	5.789	4.546	4.584	186,363	-1.15(-20.08%)
Nov 28, 2008	5.092	5.781	5.092	5.736	80,407	+0.48(+9.08%)
Nov 26, 2008	4.721	5.395	4.562	5.259	278,466	+0.40(+8.27%)
Nov 25, 2008	4.834	4.895	4.539	4.857	203,022	+0.11(+2.23%)
Nov 24, 2008	4.228	4.796	4.168	4.751	328,000	+0.72(+17.86%)
Nov 21, 2008	3.986	4.054	3.470	4.031	426,495	+0.23(+6.19%)
Nov 20, 2008	4.743	4.834	3.789	3.796	465,532	-0.99(-20.73%)
Nov 19, 2008	5.607	5.721	4.736	4.789	295,317	-0.95(-16.51%)
Nov 18, 2008	5.380	5.736	4.902	5.736	418,895	+0.51(+9.71%)
Nov 17, 2008	4.902	5.350	4.652	5.228	381,610	+0.42(+8.66%)
Nov 14, 2008	5.672	5.799	4.812	4.812	0	-0.86(-15.17%)
Nov 13, 2008	4.976	5.702	4.340	5.672	1,935,822	+0.63(+12.46%)
Nov 12, 2008	5.395	5.530	5.036	5.044	172,301	-0.46(-8.42%)
Nov 11, 2008	6.203	6.203	5.507	5.507	319,981	-0.53(-8.80%)
Nov 10, 2008	6.390	6.518	5.882	6.039	206,572	-0.18(-2.89%)
Nov 07, 2008	6.682	6.847	6.009	6.218	0	-0.38(-5.78%)
Nov 06, 2008	6.218	6.884	6.218	6.600	502,560	+0.60(+9.98%)
Nov 05, 2008	6.443	6.443	5.994	6.001	270,328	-0.34(-5.31%)
Nov 04, 2008	6.533	6.682	6.248	6.338	272,762	+0.02(+0.36%)

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.