Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	9.936	10.27	9.234	9.426	0	-0.38(-3.86%)
Jan 29, 2009	10.59	10.75	9.744	9.804	5,986,339	-1.15(-10.47%)
Jan 28, 2009	9.672	11.35	9.450	10.95	9,757,508	+1.74(+18.89%)
Jan 27, 2009	9.912	10.57	8.772	9.210	7,941,515	-0.07(-0.71%)
Jan 26, 2009	9.198	9.870	8.952	9.276	7,983,083	+0.19(+2.11%)
Jan 23, 2009	8.412	9.570	7.956	9.084	4,893,322	+0.40(+4.63%)
Jan 22, 2009	8.580	9.300	8.287	8.682	5,146,976	-0.45(-4.93%)
Jan 21, 2009	8.412	9.216	8.010	9.132	6,719,974	+0.87(+10.53%)
Jan 20, 2009	9.372	9.774	8.184	8.262	5,952,348	-1.51(-15.47%)
Jan 16, 2009	10.04	10.71	9.192	9.774	5,430,769	+0.11(+1.12%)
Jan 15, 2009	10.44	10.69	8.808	9.666	7,160,284	-0.77(-7.41%)
Jan 14, 2009	10.68	10.90	9.966	10.44	5,700,564	-0.60(-5.43%)
Jan 13, 2009	11.13	11.59	10.46	11.04	5,175,452	+0.12(+1.10%)
Jan 12, 2009	12.29	12.31	10.75	10.92	4,359,226	-1.22(-10.08%)
Jan 09, 2009	13.01	13.45	12.07	12.14	6,511,978	-1.75(-12.57%)
Jan 08, 2009	14.16	14.38	13.54	13.89	6,105,663	-0.55(-3.82%)
Jan 07, 2009	14.71	15.32	14.15	14.44	4,241,874	-1.06(-6.81%)
Jan 06, 2009	14.44	15.75	13.80	15.50	4,745,999	+1.36(+9.63%)
Jan 05, 2009	14.80	14.91	13.46	14.14	5,192,561	-0.78(-5.23%)
Jan 02, 2009	15.44	15.58	14.77	14.92	0	-0.62(-4.01%)
Jan 01, 2009	14.85	15.90	14.68	15.54	0	+0.00(+0.00%)
Dec 31, 2008	14.85	15.90	14.68	15.54	3,533,090	+0.55(+3.68%)
Dec 30, 2008	14.68	15.06	14.25	14.99	3,267,502	+0.34(+2.29%)
Dec 29, 2008	15.14	15.82	14.19	14.65	5,702,227	-1.68(-10.29%)
Dec 26, 2008	16.03	16.44	15.46	16.33	1,378,041	+0.50(+3.15%)
Dec 24, 2008	16.07	16.07	15.27	15.83	824,016	+0.09(+0.57%)
Dec 23, 2008	15.70	16.80	15.23	15.74	4,829,227	+0.05(+0.31%)
Dec 22, 2008	15.89	16.28	15.00	15.70	17,164,858	+0.19(+1.24%)
Dec 19, 2008	14.88	16.00	14.59	15.50	6,689,867	+0.89(+6.12%)
Dec 18, 2008	16.34	17.09	14.38	14.61	6,941,314	-1.15(-7.27%)
Dec 17, 2008	14.35	16.42	13.83	15.76	6,343,113	+0.82(+5.46%)
Dec 16, 2008	12.55	15.16	12.44	14.94	6,535,124	+2.54(+20.46%)
Dec 15, 2008	12.17	12.98	11.67	12.40	4,935,119	+0.44(+3.71%)
Dec 12, 2008	10.48	12.16	10.28	11.96	0	+1.08(+9.93%)
Dec 11, 2008	13.50	13.85	10.68	10.88	6,118,173	-2.75(-20.20%)
Dec 10, 2008	13.57	14.89	13.00	13.63	5,350,558	+0.41(+3.09%)
Dec 09, 2008	16.66	16.66	13.06	13.22	10,197,953	-3.51(-20.98%)
Dec 08, 2008	13.64	17.40	13.21	16.73	9,778,456	+3.59(+27.35%)
Dec 05, 2008	11.26	13.42	11.24	13.14	0	+1.48(+12.65%)
Dec 04, 2008	10.42	12.05	10.40	11.66	8,183,520	+0.58(+5.25%)
Dec 03, 2008	10.46	11.32	9.480	11.08	6,292,932	+0.71(+6.89%)
Dec 02, 2008	9.744	10.66	8.610	10.37	7,324,572	+1.17(+12.72%)
Dec 01, 2008	11.24	11.25	9.120	9.198	8,370,750	-2.18(-19.15%)
Nov 28, 2008	11.36	12.06	11.04	11.38	3,147,420	+0.18(+1.61%)
Nov 26, 2008	9.372	11.23	9.336	11.20	7,372,024	+1.78(+18.93%)
Nov 25, 2008	9.414	9.720	8.328	9.414	7,971,168	-0.19(-1.94%)
Nov 24, 2008	7.878	9.786	7.878	9.600	13,711,169	+2.78(+40.85%)
Nov 21, 2008	7.980	8.064	4.650	6.816	18,063,848	-0.87(-11.32%)
Nov 20, 2008	10.08	10.43	7.500	7.686	10,100,737	-2.95(-27.75%)
Nov 19, 2008	13.92	13.92	9.732	10.64	9,468,564	-3.80(-26.31%)
Nov 18, 2008	15.25	15.67	13.41	14.44	7,004,960	-1.09(-7.00%)
Nov 17, 2008	16.54	16.84	14.95	15.52	5,358,675	-1.06(-6.40%)
Nov 14, 2008	18.90	19.52	16.27	16.58	0	-2.90(-14.88%)
Nov 13, 2008	17.48	19.90	16.20	19.48	3,413,401	+2.23(+12.94%)
Nov 12, 2008	18.75	18.99	17.23	17.25	2,378,606	-1.80(-9.45%)
Nov 11, 2008	18.84	20.13	18.07	19.05	2,724,027	-0.16(-0.81%)
Nov 10, 2008	21.67	22.20	18.95	19.21	2,785,793	-1.81(-8.62%)
Nov 07, 2008	19.73	21.29	19.50	21.02	2,427,798	+1.49(+7.62%)
Nov 06, 2008	19.57	20.88	18.77	19.53	2,076,675	-0.09(-0.46%)
Nov 05, 2008	22.72	22.93	19.57	19.62	2,534,561	-3.53(-15.26%)
Nov 04, 2008	22.81	23.70	21.40	23.15	2,971,558	+1.61(+7.49%)

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.