Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	9.887	10.22	9.189	9.380	0	-0.38(-3.86%)
Jan 29, 2009	10.54	10.70	9.696	9.756	6,015,467	-1.14(-10.47%)
Jan 28, 2009	9.625	11.30	9.404	10.90	9,804,985	+1.73(+18.89%)
Jan 27, 2009	9.864	10.52	8.729	9.165	7,980,155	-0.07(-0.71%)
Jan 26, 2009	9.153	9.822	8.908	9.231	8,021,926	+0.19(+2.11%)
Jan 23, 2009	8.371	9.523	7.917	9.040	4,917,131	+0.40(+4.63%)
Jan 22, 2009	8.538	9.255	8.247	8.640	5,172,019	-0.45(-4.93%)
Jan 21, 2009	8.371	9.171	7.971	9.087	6,752,671	+0.87(+10.53%)
Jan 20, 2009	9.326	9.726	8.144	8.222	5,981,310	-1.50(-15.47%)
Jan 16, 2009	9.995	10.66	9.147	9.726	5,457,194	+0.11(+1.12%)
Jan 15, 2009	10.39	10.64	8.765	9.619	7,195,123	-0.77(-7.41%)
Jan 14, 2009	10.63	10.84	9.917	10.39	5,728,301	-0.60(-5.44%)
Jan 13, 2009	11.08	11.54	10.41	10.99	5,200,634	+0.12(+1.10%)
Jan 12, 2009	12.23	12.25	10.70	10.87	4,380,437	-1.22(-10.08%)
Jan 09, 2009	12.94	13.38	12.01	12.08	6,543,663	-1.74(-12.57%)
Jan 08, 2009	14.09	14.31	13.47	13.82	6,135,371	-0.55(-3.82%)
Jan 07, 2009	14.63	15.24	14.08	14.37	4,262,514	-1.05(-6.81%)
Jan 06, 2009	14.37	15.67	13.73	15.42	4,769,091	+1.36(+9.63%)
Jan 05, 2009	14.73	14.84	13.39	14.07	5,217,826	-0.78(-5.23%)
Jan 02, 2009	15.37	15.51	14.69	14.84	0	-0.62(-4.02%)
Jan 01, 2009	14.78	15.82	14.61	15.46	0	+0.00(+0.00%)
Dec 31, 2008	14.78	15.82	14.61	15.46	3,550,280	+0.55(+3.68%)
Dec 30, 2008	14.60	14.99	14.18	14.91	3,283,400	+0.33(+2.29%)
Dec 29, 2008	15.07	15.74	14.12	14.58	5,729,972	-1.67(-10.29%)
Dec 26, 2008	15.95	16.36	15.39	16.25	1,384,746	+0.50(+3.14%)
Dec 24, 2008	16.00	16.00	15.20	15.76	828,025	+0.09(+0.57%)
Dec 23, 2008	15.63	16.72	15.16	15.67	4,852,725	+0.05(+0.31%)
Dec 22, 2008	15.81	16.20	14.93	15.62	17,248,376	+0.19(+1.24%)
Dec 19, 2008	14.81	15.92	14.51	15.43	6,722,418	+0.89(+6.12%)
Dec 18, 2008	16.26	17.01	14.31	14.54	6,975,088	-1.14(-7.27%)
Dec 17, 2008	14.28	16.34	13.76	15.68	6,373,976	+0.81(+5.46%)
Dec 16, 2008	12.49	15.08	12.38	14.87	6,566,922	+2.53(+20.46%)
Dec 15, 2008	12.11	12.91	11.61	12.34	4,959,131	+0.44(+3.71%)
Dec 12, 2008	10.43	12.10	10.23	11.90	0	+1.07(+9.93%)
Dec 11, 2008	13.43	13.79	10.63	10.82	6,147,942	-2.74(-20.20%)
Dec 10, 2008	13.50	14.82	12.94	13.57	5,376,592	+0.41(+3.09%)
Dec 09, 2008	16.58	16.58	12.99	13.16	10,247,573	-3.49(-20.98%)
Dec 08, 2008	13.57	17.32	13.15	16.65	9,826,034	+3.58(+27.35%)
Dec 05, 2008	11.20	13.36	11.18	13.08	0	+1.47(+12.65%)
Dec 04, 2008	10.37	12.00	10.35	11.61	8,223,338	+0.58(+5.25%)
Dec 03, 2008	10.41	11.27	9.434	11.03	6,323,551	+0.71(+6.89%)
Dec 02, 2008	9.696	10.61	8.568	10.32	7,360,211	+1.16(+12.72%)
Dec 01, 2008	11.18	11.20	9.075	9.153	8,411,479	-2.17(-19.15%)
Nov 28, 2008	11.30	12.00	10.99	11.32	3,162,734	+0.18(+1.61%)
Nov 26, 2008	9.326	11.18	9.290	11.14	7,407,894	+1.77(+18.93%)
Nov 25, 2008	9.368	9.673	8.287	9.368	8,009,953	-0.19(-1.94%)
Nov 24, 2008	7.840	9.738	7.840	9.553	13,777,883	+2.77(+40.85%)
Nov 21, 2008	7.941	8.025	4.627	6.783	18,151,740	-0.87(-11.32%)
Nov 20, 2008	10.03	10.38	7.463	7.648	10,149,884	-2.94(-27.75%)
Nov 19, 2008	13.85	13.85	9.684	10.59	9,514,635	-3.78(-26.31%)
Nov 18, 2008	15.18	15.60	13.34	14.37	7,039,044	-1.08(-7.00%)
Nov 17, 2008	16.46	16.75	14.87	15.45	5,384,748	-1.06(-6.40%)
Nov 14, 2008	18.81	19.43	16.19	16.50	0	-2.88(-14.88%)
Nov 13, 2008	17.39	19.80	16.12	19.39	3,430,010	+2.22(+12.94%)
Nov 12, 2008	18.66	18.90	17.14	17.17	2,390,180	-1.79(-9.45%)
Nov 11, 2008	18.75	20.03	17.98	18.96	2,737,281	-0.16(-0.81%)
Nov 10, 2008	21.57	22.09	18.86	19.11	2,799,348	-1.80(-8.62%)
Nov 07, 2008	19.63	21.19	19.40	20.92	2,439,611	+1.48(+7.62%)
Nov 06, 2008	19.47	20.78	18.68	19.43	2,086,779	-0.09(-0.46%)
Nov 05, 2008	22.61	22.81	19.48	19.52	2,546,893	-3.52(-15.26%)
Nov 04, 2008	22.70	23.58	21.30	23.04	2,986,016	+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.