Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.157	9.447	9.003	9.263	0	-0.05(-0.49%)
Feb 26, 2009	9.384	9.573	9.252	9.309	7,489,520	-0.05(-0.49%)
Feb 25, 2009	9.501	9.530	9.129	9.355	10,671,520	-0.25(-2.65%)
Feb 24, 2009	9.026	9.722	9.026	9.610	7,692,986	+0.64(+7.15%)
Feb 23, 2009	9.481	9.561	8.928	8.968	6,972,990	-0.43(-4.57%)
Feb 20, 2009	9.275	9.538	9.189	9.398	0	+0.05(+0.52%)
Feb 19, 2009	9.596	9.650	9.295	9.349	6,430,486	-0.22(-2.28%)
Feb 18, 2009	9.733	9.776	9.453	9.567	5,903,381	-0.03(-0.27%)
Feb 17, 2009	9.825	9.825	9.521	9.593	7,638,849	-0.64(-6.30%)
Feb 13, 2009	10.31	10.45	10.19	10.24	4,016,806	-0.01(-0.06%)
Feb 12, 2009	10.10	10.24	9.825	10.24	8,819,724	+0.02(+0.22%)
Feb 11, 2009	10.45	10.45	10.09	10.22	6,183,387	-0.12(-1.16%)
Feb 10, 2009	10.70	10.84	10.13	10.34	7,807,673	-0.56(-5.15%)
Feb 09, 2009	10.84	10.96	10.55	10.90	5,050,247	+0.05(+0.47%)
Feb 06, 2009	10.42	11.03	10.31	10.85	0	+0.37(+3.50%)
Feb 05, 2009	10.22	10.54	10.08	10.48	5,729,331	+0.21(+2.01%)
Feb 04, 2009	10.11	10.51	10.10	10.28	5,543,236	+0.13(+1.24%)
Feb 03, 2009	9.911	10.20	9.796	10.15	4,808,273	+0.31(+3.11%)
Feb 02, 2009	9.776	10.02	9.713	9.845	4,411,045	-0.18(-1.80%)
Jan 30, 2009	10.25	10.28	9.897	10.03	0	-0.20(-1.93%)
Jan 29, 2009	10.49	10.50	10.18	10.22	4,840,671	-0.27(-2.59%)
Jan 28, 2009	10.46	10.61	10.30	10.50	8,635,804	+0.30(+2.98%)
Jan 27, 2009	9.785	10.24	9.785	10.19	7,454,525	+0.40(+4.13%)
Jan 26, 2009	9.779	9.997	9.616	9.788	7,110,331	+0.14(+1.42%)
Jan 23, 2009	9.258	9.759	9.112	9.650	0	+0.50(+5.51%)
Jan 22, 2009	9.152	9.275	8.908	9.146	8,607,017	-0.08(-0.90%)
Jan 21, 2009	8.862	9.243	8.854	9.229	9,672,495	+0.42(+4.81%)
Jan 20, 2009	9.361	9.444	8.797	8.805	12,770,918	-1.03(-10.51%)
Jan 16, 2009	10.11	10.33	9.770	9.839	0	-0.03(-0.29%)
Jan 15, 2009	9.570	9.948	9.309	9.868	7,378,586	+0.11(+1.17%)
Jan 14, 2009	10.17	10.17	9.639	9.753	6,498,751	-0.46(-4.49%)
Jan 13, 2009	10.43	10.62	10.08	10.21	7,042,735	-0.25(-2.44%)
Jan 12, 2009	11.15	11.15	10.33	10.47	7,132,464	-0.63(-5.68%)
Jan 09, 2009	11.55	11.55	11.00	11.10	5,636,983	-0.33(-2.88%)
Jan 08, 2009	11.12	11.47	11.12	11.43	5,591,218	+0.16(+1.42%)
Jan 07, 2009	11.62	11.64	11.17	11.27	7,991,631	-0.46(-3.89%)
Jan 06, 2009	11.38	11.81	11.38	11.72	8,677,269	+0.49(+4.39%)
Jan 05, 2009	10.95	11.32	10.72	11.23	8,812,930	+0.36(+3.35%)
Jan 02, 2009	10.54	10.93	10.49	10.86	0	+0.34(+3.18%)
Jan 01, 2009	10.41	10.60	10.28	10.53	0	+0.00(+0.00%)
Dec 31, 2008	10.41	10.60	10.28	10.53	4,737,187	+0.21(+2.08%)
Dec 30, 2008	9.871	10.33	9.871	10.31	4,594,539	+0.38(+3.86%)
Dec 29, 2008	10.14	10.14	9.759	9.931	3,082,943	-0.20(-1.95%)
Dec 26, 2008	10.14	10.14	9.919	10.13	0	+0.15(+1.52%)
Dec 24, 2008	9.768	10.10	9.768	9.977	1,674,282	+0.12(+1.25%)
Dec 23, 2008	10.03	10.09	9.753	9.854	3,945,304	-0.11(-1.06%)
Dec 22, 2008	10.09	10.10	9.796	9.960	4,405,564	+0.03(+0.32%)
Dec 19, 2008	10.23	10.29	9.839	9.928	7,434,332	-0.25(-2.48%)
Dec 18, 2008	10.87	10.88	10.03	10.18	7,484,405	-0.65(-6.00%)
Dec 17, 2008	10.26	11.17	10.24	10.83	8,746,162	+0.37(+3.56%)
Dec 16, 2008	9.785	10.50	9.710	10.46	8,090,978	+0.76(+7.83%)
Dec 15, 2008	9.676	9.839	9.369	9.699	6,055,978	+0.21(+2.17%)
Dec 12, 2008	9.453	9.590	9.223	9.493	0	-0.21(-2.18%)
Dec 11, 2008	10.12	10.30	9.550	9.705	10,011,892	-0.32(-3.17%)
Dec 10, 2008	9.779	10.11	9.667	10.02	5,881,191	+0.37(+3.83%)
Dec 09, 2008	9.842	10.05	9.518	9.653	6,098,905	-0.47(-4.67%)
Dec 08, 2008	10.20	10.42	9.897	10.13	10,272,889	+0.38(+3.91%)
Dec 05, 2008	9.266	9.759	9.169	9.745	0	+0.33(+3.53%)
Dec 04, 2008	9.664	10.10	9.301	9.412	7,538,661	-0.40(-4.11%)
Dec 03, 2008	9.455	9.854	9.077	9.816	12,219,190	+0.40(+4.29%)
Dec 02, 2008	9.484	9.613	9.200	9.412	8,438,217	+0.21(+2.30%)

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.