Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	10.38	10.44	9.974	10.05	0	-0.38(-3.64%)
Jan 29, 2009	10.38	10.66	10.27	10.43	5,042,837	-0.07(-0.69%)
Jan 28, 2009	10.34	10.60	10.30	10.50	4,881,493	+0.35(+3.47%)
Jan 27, 2009	10.13	10.25	9.956	10.15	4,551,678	+0.05(+0.54%)
Jan 26, 2009	10.07	10.32	9.947	10.10	4,419,113	-0.01(-0.09%)
Jan 23, 2009	9.970	10.27	9.744	10.11	4,588,523	-0.10(-1.02%)
Jan 22, 2009	10.25	10.36	9.933	10.21	3,893,508	-0.14(-1.31%)
Jan 21, 2009	10.85	10.86	9.992	10.34	5,607,856	+0.09(+0.84%)
Jan 20, 2009	11.13	11.15	10.24	10.26	5,989,192	-1.06(-9.34%)
Jan 16, 2009	11.38	11.50	11.09	11.32	0	+0.14(+1.21%)
Jan 15, 2009	11.15	11.22	10.81	11.18	3,593,765	+0.00(+0.04%)
Jan 14, 2009	11.31	11.33	11.08	11.18	3,280,093	-0.26(-2.25%)
Jan 13, 2009	11.64	11.70	11.32	11.43	3,599,239	-0.20(-1.75%)
Jan 12, 2009	12.07	12.07	11.55	11.64	3,342,168	-0.42(-3.45%)
Jan 09, 2009	12.30	12.40	11.95	12.05	2,112,450	-0.19(-1.55%)
Jan 08, 2009	11.91	12.26	11.79	12.24	3,377,996	+0.26(+2.19%)
Jan 07, 2009	12.02	12.27	11.92	11.98	3,294,185	-0.16(-1.34%)
Jan 06, 2009	11.74	12.21	11.74	12.14	3,978,973	+0.45(+3.82%)
Jan 05, 2009	11.80	11.84	11.57	11.69	4,288,702	-0.24(-2.04%)
Jan 02, 2009	11.64	11.96	11.43	11.94	0	+0.43(+3.77%)
Jan 01, 2009	11.30	11.56	11.30	11.50	0	+0.00(+0.00%)
Dec 31, 2008	11.30	11.56	11.30	11.50	2,081,169	+0.21(+1.88%)
Dec 30, 2008	10.94	11.33	10.94	11.29	2,100,034	+0.43(+3.95%)
Dec 29, 2008	10.84	11.01	10.72	10.86	2,048,966	-0.02(-0.17%)
Dec 26, 2008	10.84	10.92	10.73	10.88	915,189	+0.02(+0.21%)
Dec 24, 2008	10.85	10.88	10.76	10.86	988,720	+0.03(+0.29%)
Dec 23, 2008	10.99	11.04	10.66	10.83	2,702,676	-0.09(-0.79%)
Dec 22, 2008	11.21	11.21	10.70	10.91	2,918,246	-0.28(-2.46%)
Dec 19, 2008	11.16	11.36	11.08	11.19	4,532,286	+0.12(+1.10%)
Dec 18, 2008	11.14	11.35	10.98	11.07	3,183,800	-0.01(-0.08%)
Dec 17, 2008	10.96	11.32	10.92	11.08	3,129,127	-0.12(-1.05%)
Dec 16, 2008	10.61	11.22	10.61	11.19	4,942,665	+0.64(+6.03%)
Dec 15, 2008	10.67	10.78	10.37	10.56	2,963,690	-0.08(-0.76%)
Dec 12, 2008	10.27	10.66	10.26	10.64	3,390,684	+0.21(+1.99%)
Dec 11, 2008	10.66	10.95	10.37	10.43	3,148,282	-0.31(-2.90%)
Dec 10, 2008	10.72	10.90	10.59	10.74	2,233,623	+0.11(+1.02%)
Dec 09, 2008	10.66	10.93	10.51	10.63	3,106,021	-0.12(-1.09%)
Dec 08, 2008	10.76	10.93	10.63	10.75	3,971,354	+0.13(+1.23%)
Dec 05, 2008	10.01	10.84	9.843	10.62	5,065,025	+0.51(+5.00%)
Dec 04, 2008	10.53	10.67	9.942	10.11	4,668,404	-0.58(-5.45%)
Dec 03, 2008	10.40	10.71	10.28	10.70	4,224,207	+0.11(+1.02%)
Dec 02, 2008	10.24	10.61	10.10	10.59	3,604,798	+0.49(+4.87%)
Dec 01, 2008	10.89	10.90	10.10	10.10	3,938,181	-1.06(-9.51%)
Nov 28, 2008	10.76	11.16	10.72	11.16	1,404,591	+0.39(+3.61%)
Nov 26, 2008	10.66	10.83	10.54	10.77	4,666,796	-0.04(-0.38%)
Nov 25, 2008	11.09	11.15	10.40	10.81	5,294,215	-0.07(-0.62%)
Nov 24, 2008	10.52	11.08	10.46	10.88	5,825,270	+0.65(+6.36%)
Nov 21, 2008	9.970	10.26	9.459	10.23	6,413,307	+0.44(+4.47%)
Nov 20, 2008	10.16	10.45	9.753	9.789	7,573,526	-0.47(-4.58%)
Nov 19, 2008	10.75	10.81	10.26	10.26	6,842,863	-0.55(-5.06%)
Nov 18, 2008	10.39	10.85	10.37	10.80	6,217,468	+0.30(+2.88%)
Nov 17, 2008	10.43	10.88	10.34	10.50	4,796,870	-0.05(-0.47%)
Nov 14, 2008	10.93	11.02	10.52	10.55	0	-0.59(-5.27%)
Nov 13, 2008	10.60	11.14	10.06	11.14	8,151,394	+0.62(+5.93%)
Nov 12, 2008	10.85	10.90	10.48	10.52	4,666,409	-0.40(-3.64%)
Nov 11, 2008	11.36	11.49	10.86	10.91	7,311,223	-0.66(-5.73%)
Nov 10, 2008	12.00	12.15	11.38	11.58	5,218,907	-0.19(-1.57%)
Nov 07, 2008	11.41	11.80	11.41	11.76	3,929,267	+0.45(+3.95%)
Nov 06, 2008	11.46	11.58	11.27	11.32	6,581,842	-0.22(-1.92%)
Nov 05, 2008	11.45	11.93	11.42	11.54	5,685,130	-0.05(-0.39%)
Nov 04, 2008	10.92	11.60	10.35	11.58	5,079,128	+0.18(+1.54%)

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.