Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	9.505	9.588	8.850	8.874	0	-0.64(-6.76%)
Jan 29, 2009	9.643	9.757	9.485	9.517	13,349,676	-0.21(-2.15%)
Jan 28, 2009	9.895	9.895	9.627	9.726	15,409,450	-0.06(-0.60%)
Jan 27, 2009	9.852	9.935	9.603	9.785	11,523,823	-0.04(-0.44%)
Jan 26, 2009	9.734	9.919	9.686	9.828	14,514,866	+0.15(+1.55%)
Jan 23, 2009	9.651	9.722	9.532	9.678	14,892,045	-0.13(-1.33%)
Jan 22, 2009	9.671	9.860	9.639	9.809	12,721,983	+0.04(+0.44%)
Jan 21, 2009	9.631	9.793	8.834	9.765	16,661,774	+0.13(+1.39%)
Jan 20, 2009	9.816	9.935	9.603	9.631	13,588,461	-0.22(-2.20%)
Jan 16, 2009	9.761	9.888	9.607	9.848	0	+0.19(+1.92%)
Jan 15, 2009	9.544	9.694	9.402	9.663	17,452,464	+0.11(+1.11%)
Jan 14, 2009	9.667	9.840	9.525	9.556	19,653,696	-0.19(-1.98%)
Jan 13, 2009	9.674	9.820	9.659	9.749	19,734,522	+0.08(+0.86%)
Jan 12, 2009	9.789	9.844	9.623	9.667	15,676,539	-0.12(-1.21%)
Jan 09, 2009	9.994	10.04	9.761	9.785	17,923,804	-0.13(-1.27%)
Jan 08, 2009	10.08	10.13	9.820	9.911	23,821,202	-0.18(-1.80%)
Jan 07, 2009	9.962	10.28	9.962	10.09	17,947,420	+0.09(+0.91%)
Jan 06, 2009	10.55	10.62	9.958	10.00	26,953,584	-0.52(-4.91%)
Jan 05, 2009	10.44	10.56	10.35	10.52	12,439,298	+0.05(+0.49%)
Jan 02, 2009	10.45	10.52	10.31	10.47	0	+0.05(+0.49%)
Jan 01, 2009	10.29	10.46	10.16	10.42	0	+0.00(+0.00%)
Dec 31, 2008	10.29	10.46	10.16	10.42	13,524,836	+0.15(+1.42%)
Dec 30, 2008	10.06	10.33	9.868	10.27	10,834,063	+0.25(+2.48%)
Dec 29, 2008	9.962	10.05	9.891	10.02	9,342,257	+0.04(+0.43%)
Dec 26, 2008	10.04	10.05	9.923	9.978	4,165,261	+0.02(+0.16%)
Dec 24, 2008	10.03	10.03	9.915	9.962	3,032,235	-0.01(-0.08%)
Dec 23, 2008	10.12	10.16	9.919	9.970	9,946,826	-0.10(-1.02%)
Dec 22, 2008	10.15	10.15	9.962	10.07	15,391,453	+0.05(+0.47%)
Dec 19, 2008	10.29	10.40	10.01	10.03	23,256,288	-0.24(-2.31%)
Dec 18, 2008	10.41	10.49	10.16	10.26	14,600,182	-0.11(-1.10%)
Dec 17, 2008	10.31	10.52	10.26	10.38	14,370,087	-0.04(-0.34%)
Dec 16, 2008	10.32	10.43	10.03	10.41	25,245,182	+0.29(+2.84%)
Dec 15, 2008	9.931	10.20	9.816	10.12	21,607,502	+0.04(+0.43%)
Dec 12, 2008	10.13	10.29	10.01	10.08	19,443,928	-0.23(-2.22%)
Dec 11, 2008	10.30	10.60	10.20	10.31	21,013,350	-0.05(-0.46%)
Dec 10, 2008	10.10	10.42	10.05	10.36	27,450,040	+0.31(+3.10%)
Dec 09, 2008	10.17	10.26	9.615	10.05	51,582,864	-0.73(-6.74%)
Dec 08, 2008	10.86	10.88	10.47	10.77	28,371,706	-0.04(-0.40%)
Dec 05, 2008	10.51	10.85	10.29	10.81	27,449,902	+0.21(+2.01%)
Dec 04, 2008	10.71	10.79	10.42	10.60	27,170,886	-0.23(-2.11%)
Dec 03, 2008	10.66	10.90	10.48	10.83	24,678,782	+0.26(+2.42%)
Dec 02, 2008	10.80	10.85	10.47	10.57	24,283,334	-0.07(-0.70%)
Dec 01, 2008	10.72	10.96	10.65	10.65	18,991,526	-0.26(-2.39%)
Nov 28, 2008	10.91	11.01	10.84	10.91	5,563,794	-0.02(-0.18%)
Nov 26, 2008	10.71	10.98	10.67	10.93	14,755,258	+0.07(+0.65%)
Nov 25, 2008	10.80	10.98	10.59	10.86	25,297,950	+0.23(+2.15%)
Nov 24, 2008	10.46	10.80	10.33	10.63	23,398,882	+0.29(+2.82%)
Nov 21, 2008	9.832	10.40	9.532	10.34	32,198,514	+0.68(+7.07%)
Nov 20, 2008	10.43	10.58	9.544	9.655	35,157,440	-0.84(-7.97%)
Nov 19, 2008	10.77	10.96	10.48	10.49	25,958,174	-0.15(-1.41%)
Nov 18, 2008	10.59	10.77	10.40	10.64	21,621,846	+0.06(+0.52%)
Nov 17, 2008	10.97	11.03	10.58	10.59	20,004,400	-0.47(-4.21%)
Nov 14, 2008	10.84	11.45	10.72	11.05	0	+0.03(+0.25%)
Nov 13, 2008	10.63	11.03	10.25	11.02	24,886,722	+0.46(+4.33%)
Nov 12, 2008	10.66	10.85	10.42	10.57	25,174,884	-0.35(-3.23%)
Nov 11, 2008	10.80	11.04	10.62	10.92	17,194,010	+0.13(+1.17%)
Nov 10, 2008	10.98	11.01	10.69	10.79	12,278,741	-0.04(-0.40%)
Nov 07, 2008	10.75	10.86	10.57	10.84	14,182,555	+0.21(+1.96%)
Nov 06, 2008	10.55	10.86	10.55	10.63	20,818,618	+0.11(+1.09%)
Nov 05, 2008	10.87	10.91	10.45	10.51	18,883,768	-0.42(-3.85%)
Nov 04, 2008	10.88	11.04	10.76	10.93	15,650,025	+0.18(+1.65%)

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.