Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.867	10.02	9.476	9.701	0	-0.48(-4.71%)
Feb 26, 2009	10.28	10.65	10.02	10.18	1,330,446	-0.47(-4.41%)
Feb 25, 2009	11.31	11.32	10.50	10.65	573,930	-0.64(-5.63%)
Feb 24, 2009	10.59	11.52	10.03	11.28	1,181,305	+0.68(+6.46%)
Feb 23, 2009	11.41	11.44	10.52	10.60	892,552	-0.59(-5.24%)
Feb 20, 2009	11.66	11.82	10.74	11.19	1,088,731	-0.78(-6.54%)
Feb 19, 2009	11.89	12.13	11.81	11.97	903,293	+0.06(+0.49%)
Feb 18, 2009	12.45	12.61	11.83	11.91	814,549	-0.42(-3.41%)
Feb 17, 2009	12.47	13.17	12.17	12.33	1,340,205	-0.61(-4.69%)
Feb 13, 2009	12.88	13.19	12.67	12.94	626,242	+0.14(+1.07%)
Feb 12, 2009	12.48	12.82	12.22	12.80	1,178,794	+0.52(+4.22%)
Feb 11, 2009	12.15	12.39	11.69	12.28	1,522,853	-0.29(-2.33%)
Feb 10, 2009	12.82	13.02	12.23	12.58	1,582,445	-0.28(-2.21%)
Feb 09, 2009	12.88	13.03	12.62	12.86	1,095,241	+0.04(+0.30%)
Feb 06, 2009	12.45	12.89	12.27	12.82	1,837,593	+0.19(+1.47%)
Feb 05, 2009	14.21	14.21	11.86	12.63	2,000,407	-0.53(-4.01%)
Feb 04, 2009	13.20	13.68	12.86	13.16	1,582,249	+0.02(+0.15%)
Feb 03, 2009	12.99	13.29	12.69	13.14	1,335,135	+0.19(+1.43%)
Feb 02, 2009	13.20	13.48	12.64	12.96	1,269,955	-0.34(-2.57%)
Jan 30, 2009	13.63	13.63	13.11	13.30	0	-0.44(-3.20%)
Jan 29, 2009	13.82	13.85	13.25	13.74	2,218,416	-0.21(-1.47%)
Jan 28, 2009	13.33	14.13	13.25	13.94	2,014,775	+0.94(+7.22%)
Jan 27, 2009	12.85	13.11	12.71	13.01	1,566,925	+0.13(+0.99%)
Jan 26, 2009	12.54	13.38	12.34	12.88	1,545,682	+0.51(+4.11%)
Jan 23, 2009	11.80	12.42	11.73	12.37	1,702,842	+0.35(+2.93%)
Jan 22, 2009	11.55	12.25	11.44	12.02	1,530,373	-0.05(-0.41%)
Jan 21, 2009	11.28	12.11	11.08	12.07	875,947	+0.95(+8.53%)
Jan 20, 2009	11.55	11.70	11.01	11.12	1,204,566	-0.47(-4.05%)
Jan 16, 2009	11.56	11.78	11.26	11.59	1,905,551	+0.03(+0.25%)
Jan 15, 2009	11.51	11.78	10.96	11.56	2,662,393	-0.01(-0.08%)
Jan 14, 2009	11.50	11.73	11.49	11.57	2,808,973	-0.16(-1.33%)
Jan 13, 2009	11.71	11.97	11.64	11.72	2,862,817	-0.16(-1.32%)
Jan 12, 2009	11.97	12.10	11.72	11.88	1,645,212	-0.14(-1.14%)
Jan 09, 2009	12.25	12.42	11.66	12.02	1,490,104	-0.17(-1.36%)
Jan 08, 2009	11.60	12.33	11.56	12.18	1,782,987	+0.53(+4.53%)
Jan 07, 2009	12.87	12.87	11.34	11.66	1,777,253	-0.18(-1.49%)
Jan 06, 2009	11.26	12.00	11.24	11.83	1,285,906	+0.77(+6.98%)
Jan 05, 2009	10.57	11.10	10.38	11.06	1,210,121	+0.49(+4.62%)
Jan 02, 2009	9.955	10.66	9.926	10.57	0	+0.63(+6.29%)
Jan 01, 2009	8.899	10.15	8.879	9.945	0	+0.00(+0.00%)
Dec 31, 2008	8.899	10.15	8.879	9.945	2,287,502	+1.11(+12.62%)
Dec 30, 2008	8.381	8.860	8.322	8.830	1,244,945	+0.51(+6.11%)
Dec 29, 2008	8.351	8.537	8.253	8.322	1,094,382	-0.17(-1.96%)
Dec 26, 2008	8.332	8.605	8.283	8.488	497,458	+0.09(+1.05%)
Dec 24, 2008	8.537	8.537	8.126	8.400	306,988	-0.16(-1.83%)
Dec 23, 2008	8.782	8.977	8.381	8.557	906,266	-0.20(-2.23%)
Dec 22, 2008	9.212	9.212	8.488	8.752	776,201	-0.57(-6.09%)
Dec 19, 2008	8.948	9.358	8.918	9.319	2,131,672	+0.36(+4.04%)
Dec 18, 2008	8.713	9.104	8.537	8.958	1,084,906	+0.24(+2.81%)
Dec 17, 2008	8.351	8.899	8.322	8.713	1,189,564	+0.22(+2.65%)
Dec 16, 2008	8.459	8.527	7.901	8.488	1,806,501	+0.05(+0.58%)
Dec 15, 2008	8.586	8.860	8.253	8.439	1,245,636	-0.22(-2.49%)
Dec 12, 2008	8.420	8.801	8.361	8.654	1,099,096	-0.11(-1.23%)
Dec 11, 2008	8.987	8.987	8.557	8.762	1,215,036	-0.24(-2.71%)
Dec 10, 2008	9.388	9.593	8.684	9.006	1,197,057	-0.36(-3.86%)
Dec 09, 2008	9.134	9.476	8.899	9.368	1,144,783	+0.26(+2.90%)
Dec 08, 2008	8.821	9.407	8.782	9.104	1,055,977	+0.31(+3.56%)
Dec 05, 2008	8.400	8.821	7.872	8.791	1,051,173	+0.31(+3.69%)
Dec 04, 2008	8.997	9.065	8.195	8.478	1,858,787	-0.62(-6.77%)
Dec 03, 2008	8.674	9.134	8.302	9.094	1,212,983	+0.51(+5.92%)
Dec 02, 2008	8.253	8.713	8.165	8.586	1,039,151	+0.42(+5.15%)

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.