Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.15	10.32	9.190	9.594	0	-1.44(-13.04%)
Feb 26, 2009	12.22	12.54	10.75	11.03	23,665,894	-0.58(-4.99%)
Feb 25, 2009	11.73	12.09	10.30	11.61	22,736,512	-0.32(-2.65%)
Feb 24, 2009	10.21	11.96	9.658	11.93	24,385,282	+1.89(+18.81%)
Feb 23, 2009	11.21	11.41	9.997	10.04	18,812,986	-0.78(-7.24%)
Feb 20, 2009	10.58	11.35	9.991	10.82	30,411,880	-0.30(-2.68%)
Feb 19, 2009	13.53	13.82	10.84	11.12	46,582,816	-2.10(-15.88%)
Feb 18, 2009	13.63	13.63	12.60	13.22	17,281,460	+0.01(+0.09%)
Feb 17, 2009	14.50	14.84	13.14	13.21	25,253,078	-2.38(-15.27%)
Feb 13, 2009	15.21	16.08	14.98	15.59	11,609,114	-0.06(-0.37%)
Feb 12, 2009	14.76	15.76	14.22	15.64	15,351,964	+0.50(+3.32%)
Feb 11, 2009	14.97	15.77	14.62	15.14	12,216,011	+0.35(+2.37%)
Feb 10, 2009	17.35	17.38	14.40	14.79	19,125,368	-2.92(-16.50%)
Feb 09, 2009	18.10	18.63	17.34	17.71	11,297,619	+0.15(+0.83%)
Feb 06, 2009	16.24	17.73	16.09	17.57	14,769,091	+1.24(+7.59%)
Feb 05, 2009	15.17	17.18	14.85	16.33	16,837,394	+0.93(+6.04%)
Feb 04, 2009	15.83	16.12	15.09	15.40	12,139,108	-0.16(-1.01%)
Feb 03, 2009	15.76	15.87	14.70	15.56	11,200,272	+0.09(+0.57%)
Feb 02, 2009	14.59	15.76	14.40	15.47	11,860,124	+0.42(+2.76%)
Jan 30, 2009	16.75	17.21	14.82	15.05	0	-1.68(-10.03%)
Jan 29, 2009	18.60	18.71	16.42	16.73	19,743,772	-2.99(-15.17%)
Jan 28, 2009	16.84	20.01	16.84	19.73	27,786,604	+3.86(+24.36%)
Jan 27, 2009	14.95	15.93	14.65	15.86	9,532,845	+1.23(+8.43%)
Jan 26, 2009	15.15	16.32	14.21	14.63	11,018,999	-0.26(-1.77%)
Jan 23, 2009	12.97	15.54	12.59	14.89	16,362,258	+0.95(+6.79%)
Jan 22, 2009	13.99	14.56	12.56	13.94	16,854,592	-1.00(-6.69%)
Jan 21, 2009	13.47	15.11	12.87	14.94	16,895,972	+2.13(+16.61%)
Jan 20, 2009	15.24	15.47	12.70	12.82	17,897,894	-2.77(-17.78%)
Jan 16, 2009	16.04	16.94	15.01	15.59	13,420,056	+0.09(+0.60%)
Jan 15, 2009	15.49	16.04	13.96	15.49	17,647,720	-0.05(-0.34%)
Jan 14, 2009	16.36	16.37	15.20	15.55	11,590,292	-1.44(-8.50%)
Jan 13, 2009	16.12	17.52	15.91	16.99	10,284,066	+0.77(+4.72%)
Jan 12, 2009	18.52	18.61	15.93	16.22	16,280,576	-2.41(-12.95%)
Jan 09, 2009	19.10	19.76	18.33	18.64	7,534,647	-0.58(-3.04%)
Jan 08, 2009	18.54	19.55	18.25	19.22	9,134,602	+0.48(+2.56%)
Jan 07, 2009	19.99	20.07	18.52	18.74	13,549,828	-1.78(-8.69%)
Jan 06, 2009	18.16	21.02	18.16	20.53	20,086,784	+2.65(+14.85%)
Jan 05, 2009	17.76	18.28	17.28	17.87	10,883,992	-0.12(-0.65%)
Jan 02, 2009	17.71	18.22	16.83	17.99	0	+0.30(+1.69%)
Jan 01, 2009	17.06	17.87	16.79	17.69	0	+0.00(+0.00%)
Dec 31, 2008	17.06	17.87	16.79	17.69	7,902,057	+0.59(+3.45%)
Dec 30, 2008	16.05	17.20	15.93	17.10	8,255,477	+1.24(+7.81%)
Dec 29, 2008	15.70	15.94	14.97	15.86	5,497,471	+0.20(+1.31%)
Dec 26, 2008	15.81	16.18	15.44	15.66	3,327,163	-0.04(-0.26%)
Dec 24, 2008	15.77	15.86	15.28	15.70	2,707,979	-0.05(-0.30%)
Dec 23, 2008	15.73	16.81	15.49	15.74	10,475,624	+0.34(+2.20%)
Dec 22, 2008	16.56	16.71	14.94	15.41	14,934,128	-1.68(-9.85%)
Dec 19, 2008	17.32	18.41	16.50	17.09	18,701,914	-0.88(-4.91%)
Dec 18, 2008	17.47	19.86	17.39	17.97	23,031,214	+0.91(+5.35%)
Dec 17, 2008	17.08	18.27	16.40	17.06	13,597,694	-0.36(-2.08%)
Dec 16, 2008	14.94	17.52	14.67	17.42	18,916,918	+3.03(+21.09%)
Dec 15, 2008	15.70	16.15	14.39	14.39	11,744,375	-1.28(-8.17%)
Dec 12, 2008	15.32	15.79	14.40	15.67	15,188,293	-0.28(-1.76%)
Dec 11, 2008	16.21	17.24	15.76	15.95	11,757,244	-0.59(-3.57%)
Dec 10, 2008	17.40	17.62	16.00	16.54	11,310,583	-0.20(-1.22%)
Dec 09, 2008	16.15	18.33	16.08	16.74	17,006,366	+0.29(+1.78%)
Dec 08, 2008	18.05	19.21	14.99	16.45	33,608,396	-0.22(-1.33%)
Dec 05, 2008	13.11	17.12	12.67	16.67	37,146,520	+4.30(+34.72%)
Dec 04, 2008	11.37	13.25	11.27	12.38	21,537,834	+0.37(+3.07%)
Dec 03, 2008	10.93	12.13	10.29	12.01	15,934,839	+0.84(+7.48%)
Dec 02, 2008	10.46	11.28	9.535	11.17	19,012,696	+1.15(+11.43%)

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.