Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	4.823	4.843	4.775	4.791	0	-0.01(-0.12%)
Jan 29, 2009	4.773	4.832	4.764	4.797	5,260,356	+0.00(+0.05%)
Jan 28, 2009	4.875	4.875	4.749	4.794	6,151,524	-0.04(-0.76%)
Jan 27, 2009	4.787	4.875	4.775	4.831	4,705,056	+0.07(+1.56%)
Jan 26, 2009	4.750	4.817	4.746	4.757	4,185,480	+0.02(+0.39%)
Jan 23, 2009	4.685	4.755	4.634	4.738	4,312,824	+0.01(+0.19%)
Jan 22, 2009	4.692	4.763	4.630	4.729	7,340,904	-0.01(-0.30%)
Jan 21, 2009	4.638	4.750	4.629	4.743	5,514,492	+0.14(+2.97%)
Jan 20, 2009	4.750	4.814	4.605	4.607	10,200,636	-0.17(-3.56%)
Jan 16, 2009	4.787	4.822	4.736	4.777	0	+0.06(+1.27%)
Jan 15, 2009	4.628	4.758	4.598	4.717	9,737,304	+0.09(+1.93%)
Jan 14, 2009	4.536	4.645	4.536	4.628	6,871,008	+0.04(+0.91%)
Jan 13, 2009	4.580	4.621	4.548	4.586	6,651,348	+0.01(+0.25%)
Jan 12, 2009	4.638	4.666	4.544	4.574	4,136,244	-0.06(-1.38%)
Jan 09, 2009	4.621	4.695	4.553	4.638	8,216,544	+0.02(+0.38%)
Jan 08, 2009	4.559	4.654	4.547	4.621	7,547,568	+0.04(+0.87%)
Jan 07, 2009	4.498	4.641	4.493	4.581	4,317,120	+0.02(+0.35%)
Jan 06, 2009	4.585	4.607	4.523	4.565	6,414,768	-0.01(-0.25%)
Jan 05, 2009	4.662	4.683	4.514	4.577	4,961,328	-0.09(-1.91%)
Jan 02, 2009	4.524	4.688	4.504	4.666	0	+0.09(+1.89%)
Jan 01, 2009	4.559	4.794	4.559	4.579	0	+0.00(+0.00%)
Dec 31, 2008	4.559	4.794	4.559	4.579	4,790,220	+0.01(+0.31%)
Dec 30, 2008	4.468	4.570	4.468	4.565	3,456,720	+0.13(+2.85%)
Dec 29, 2008	4.500	4.500	4.360	4.438	4,012,764	-0.06(-1.39%)
Dec 26, 2008	4.523	4.548	4.464	4.501	2,678,796	-0.02(-0.50%)
Dec 24, 2008	4.518	4.547	4.478	4.523	938,616	-0.01(-0.17%)
Dec 23, 2008	4.563	4.619	4.482	4.531	5,496,564	+0.04(+0.78%)
Dec 22, 2008	4.388	4.537	4.387	4.496	6,870,180	+0.07(+1.54%)
Dec 19, 2008	4.436	4.471	4.370	4.428	7,242,864	+0.02(+0.34%)
Dec 18, 2008	4.394	4.499	4.356	4.412	4,484,904	+0.04(+0.97%)
Dec 17, 2008	4.257	4.431	4.224	4.370	6,408,084	+0.05(+1.12%)
Dec 16, 2008	4.223	4.323	4.201	4.322	6,788,424	+0.13(+3.04%)
Dec 15, 2008	4.049	4.223	4.028	4.194	8,654,088	+0.15(+3.62%)
Dec 12, 2008	3.804	4.062	3.804	4.048	10,711,296	+0.16(+4.12%)
Dec 11, 2008	3.857	4.021	3.843	3.888	9,370,968	+0.02(+0.45%)
Dec 10, 2008	3.951	3.984	3.755	3.870	9,184,692	-0.06(-1.63%)
Dec 09, 2008	4.067	4.077	3.914	3.934	6,631,500	-0.15(-3.57%)
Dec 08, 2008	4.105	4.179	4.008	4.080	6,030,804	+0.04(+1.01%)
Dec 05, 2008	3.859	4.039	3.822	4.039	4,939,656	+0.15(+3.79%)
Dec 04, 2008	3.999	4.003	3.829	3.892	7,385,328	-0.14(-3.51%)
Dec 03, 2008	3.933	4.067	3.903	4.033	7,741,200	+0.05(+1.17%)
Dec 02, 2008	4.013	4.033	3.935	3.987	12,813,696	+0.01(+0.29%)
Dec 01, 2008	4.062	4.068	3.928	3.975	7,158,396	-0.17(-4.16%)
Nov 28, 2008	4.157	4.202	4.111	4.147	2,305,836	-0.04(-1.05%)
Nov 26, 2008	4.050	4.214	3.989	4.192	5,983,512	+0.11(+2.65%)
Nov 25, 2008	4.213	4.232	4.038	4.083	31,353,336	-0.09(-2.08%)
Nov 24, 2008	4.070	4.196	4.007	4.170	7,773,792	+0.12(+2.98%)
Nov 21, 2008	3.831	4.049	3.739	4.049	16,418,736	+0.30(+7.98%)
Nov 20, 2008	3.970	4.009	3.730	3.750	7,925,328	-0.24(-6.11%)
Nov 19, 2008	4.167	4.247	3.994	3.994	5,886,252	-0.21(-5.07%)
Nov 18, 2008	4.292	4.402	4.096	4.207	7,568,400	-0.12(-2.81%)
Nov 17, 2008	4.417	4.442	4.327	4.329	3,836,580	-0.11(-2.55%)
Nov 14, 2008	4.500	4.619	4.427	4.442	6,362,796	-0.13(-2.75%)
Nov 13, 2008	4.511	4.568	4.310	4.568	8,386,296	+0.09(+1.99%)
Nov 12, 2008	4.441	4.525	4.441	4.479	6,256,896	-0.02(-0.43%)
Nov 11, 2008	4.423	4.595	4.400	4.498	4,471,344	+0.05(+1.10%)
Nov 10, 2008	4.506	4.567	4.420	4.449	3,818,868	+0.01(+0.26%)
Nov 07, 2008	4.438	4.496	4.418	4.438	3,098,412	+0.04(+0.99%)
Nov 06, 2008	4.467	4.517	4.394	4.394	5,261,832	-0.09(-1.99%)
Nov 05, 2008	4.471	4.561	4.436	4.483	5,970,492	-0.02(-0.54%)
Nov 04, 2008	4.500	4.521	4.431	4.508	6,490,320	+0.03(+0.60%)

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.