Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.041	8.561	8.041	8.357	502,750	+0.18(+2.16%)
Feb 26, 2009	8.413	8.561	8.171	8.181	426,554	-0.18(-2.11%)
Feb 25, 2009	8.385	8.589	8.106	8.357	402,468	-0.06(-0.77%)
Feb 24, 2009	8.218	8.478	8.134	8.422	765,896	+0.30(+3.66%)
Feb 23, 2009	8.608	8.738	8.125	8.125	631,324	-0.44(-5.10%)
Feb 20, 2009	8.134	8.729	8.134	8.561	674,396	+0.20(+2.44%)
Feb 19, 2009	8.469	8.729	8.329	8.357	348,726	-0.03(-0.33%)
Feb 18, 2009	8.469	8.580	8.301	8.385	639,753	-0.04(-0.44%)
Feb 17, 2009	8.552	8.691	8.348	8.422	631,455	-0.43(-4.83%)
Feb 13, 2009	8.989	9.100	8.757	8.849	476,136	-0.16(-1.75%)
Feb 12, 2009	8.701	9.072	8.682	9.007	693,301	-0.13(-1.42%)
Feb 11, 2009	9.304	9.351	8.933	9.137	575,160	-0.09(-1.01%)
Feb 10, 2009	9.611	9.861	9.221	9.230	540,961	-0.42(-4.33%)
Feb 09, 2009	9.732	9.889	9.527	9.648	461,902	-0.14(-1.42%)
Feb 06, 2009	9.314	9.982	9.230	9.787	549,121	+0.44(+4.67%)
Feb 05, 2009	8.942	9.397	8.942	9.351	552,876	+0.30(+3.28%)
Feb 04, 2009	9.193	9.351	8.905	9.054	435,388	-0.17(-1.81%)
Feb 03, 2009	9.063	9.314	8.831	9.221	472,455	+0.20(+2.27%)
Feb 02, 2009	8.951	9.109	8.645	9.017	639,820	-0.03(-0.31%)
Jan 30, 2009	9.490	9.499	8.914	9.044	579,190	-0.32(-3.37%)
Jan 29, 2009	9.741	9.741	9.332	9.360	593,662	-0.53(-5.35%)
Jan 28, 2009	9.555	9.982	9.527	9.889	356,476	+0.47(+5.03%)
Jan 27, 2009	9.304	9.601	9.239	9.416	333,113	+0.12(+1.30%)
Jan 26, 2009	9.091	9.472	9.007	9.295	470,401	+0.24(+2.67%)
Jan 23, 2009	9.054	9.388	8.849	9.054	671,708	-0.19(-2.01%)
Jan 22, 2009	8.914	9.527	8.729	9.239	798,478	+0.11(+1.22%)
Jan 21, 2009	8.617	9.249	8.561	9.128	912,409	+0.45(+5.13%)
Jan 20, 2009	9.601	9.601	8.645	8.682	857,556	-0.90(-9.40%)
Jan 16, 2009	9.499	9.601	9.091	9.583	783,162	+0.16(+1.67%)
Jan 15, 2009	9.165	9.472	8.849	9.425	959,828	+0.28(+3.05%)
Jan 14, 2009	9.379	9.416	9.109	9.146	1,520,260	-0.40(-4.18%)
Jan 13, 2009	9.611	9.783	9.406	9.546	978,721	-0.06(-0.58%)
Jan 12, 2009	10.21	10.36	9.416	9.601	873,858	-0.71(-6.85%)
Jan 09, 2009	10.43	10.49	9.992	10.31	970,064	-0.09(-0.89%)
Jan 08, 2009	10.16	10.67	9.462	10.40	1,371,066	-0.19(-1.75%)
Jan 07, 2009	10.86	11.03	10.34	10.59	1,162,883	-0.52(-4.68%)
Jan 06, 2009	11.25	11.49	10.56	11.11	1,159,830	-0.15(-1.32%)
Jan 05, 2009	11.61	11.75	11.19	11.25	1,137,209	-0.60(-5.09%)
Jan 02, 2009	11.15	11.94	11.15	11.86	473,192	+0.56(+4.93%)
Dec 31, 2008	10.87	11.38	10.79	11.30	696,105	+0.47(+4.37%)
Dec 30, 2008	10.66	10.84	10.42	10.83	802,726	+0.27(+2.55%)
Dec 29, 2008	11.25	11.25	10.34	10.56	499,256	-0.76(-6.73%)
Dec 26, 2008	10.98	11.39	10.98	11.32	169,778	+0.38(+3.48%)
Dec 24, 2008	10.91	11.03	10.84	10.94	243,864	+0.05(+0.43%)
Dec 23, 2008	11.42	11.51	10.83	10.89	852,103	-0.54(-4.71%)
Dec 22, 2008	11.60	11.66	10.99	11.43	1,620,286	-0.13(-1.12%)
Dec 19, 2008	11.29	11.68	11.13	11.56	1,969,112	+0.54(+4.89%)
Dec 18, 2008	11.35	11.63	10.72	11.02	1,440,062	-0.12(-1.08%)
Dec 17, 2008	10.56	11.32	10.08	11.14	876,449	+0.66(+6.29%)
Dec 16, 2008	9.843	10.51	9.704	10.48	664,789	+0.78(+8.04%)
Dec 15, 2008	9.871	9.982	9.351	9.704	1,168,272	-0.09(-0.95%)
Dec 12, 2008	9.304	9.945	9.286	9.796	801,242	+0.32(+3.43%)
Dec 11, 2008	9.899	10.06	9.360	9.472	1,007,985	-0.56(-5.56%)
Dec 10, 2008	9.657	10.06	9.583	10.03	943,364	+0.50(+5.26%)
Dec 09, 2008	9.351	9.954	9.314	9.527	1,154,760	+0.05(+0.49%)
Dec 08, 2008	8.794	9.629	8.747	9.481	1,062,276	+0.81(+9.31%)
Dec 05, 2008	7.930	8.682	7.633	8.673	728,691	+0.60(+7.48%)
Dec 04, 2008	7.754	8.339	7.754	8.069	611,750	+0.04(+0.46%)
Dec 03, 2008	7.707	8.069	7.020	8.032	943,387	+0.81(+11.18%)
Dec 02, 2008	7.039	7.336	6.825	7.224	570,086	+0.31(+4.43%)

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.