Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.060	8.130	7.910	7.920	0	-0.29(-3.53%)
Feb 26, 2009	8.490	8.560	8.115	8.210	2,850,559	-0.22(-2.61%)
Feb 25, 2009	8.600	8.650	8.270	8.430	2,204,064	-0.24(-2.77%)
Feb 24, 2009	8.490	8.740	8.380	8.670	1,960,788	+0.22(+2.60%)
Feb 23, 2009	9.050	9.050	8.440	8.450	1,623,777	-0.57(-6.32%)
Feb 20, 2009	9.340	9.340	8.880	9.020	0	-0.34(-3.63%)
Feb 19, 2009	9.840	9.840	9.340	9.360	1,477,070	-0.23(-2.40%)
Feb 18, 2009	9.890	9.960	9.560	9.590	1,929,228	-0.28(-2.84%)
Feb 17, 2009	10.03	10.10	9.870	9.870	2,581,850	-0.34(-3.33%)
Feb 13, 2009	10.39	10.58	10.10	10.21	2,000,072	-0.20(-1.92%)
Feb 12, 2009	10.22	10.51	10.03	10.41	2,763,989	+0.05(+0.48%)
Feb 11, 2009	10.37	10.57	10.23	10.36	1,855,637	-0.01(-0.10%)
Feb 10, 2009	11.06	11.09	10.30	10.37	2,337,431	-0.73(-6.58%)
Feb 09, 2009	10.59	11.18	10.44	11.10	3,395,382	+0.49(+4.62%)
Feb 06, 2009	10.80	10.87	10.36	10.61	4,349,640	+0.17(+1.63%)
Feb 05, 2009	10.87	11.05	9.630	10.44	8,793,498	-1.79(-14.64%)
Feb 04, 2009	12.19	12.51	12.01	12.23	1,989,519	+0.09(+0.74%)
Feb 03, 2009	12.40	12.40	11.96	12.14	1,833,994	-0.20(-1.62%)
Feb 02, 2009	12.42	12.44	12.08	12.34	1,954,577	-0.21(-1.67%)
Jan 30, 2009	13.07	13.16	12.42	12.55	0	-0.42(-3.24%)
Jan 29, 2009	13.39	13.39	12.82	12.97	1,199,621	-0.39(-2.92%)
Jan 28, 2009	12.80	13.45	12.80	13.36	1,320,626	+0.48(+3.73%)
Jan 27, 2009	12.91	13.05	12.65	12.88	1,504,483	+0.02(+0.16%)
Jan 26, 2009	12.81	13.21	12.59	12.86	1,660,637	+0.04(+0.31%)
Jan 23, 2009	12.00	12.98	12.00	12.82	2,887,998	+0.61(+5.00%)
Jan 22, 2009	12.75	12.88	12.07	12.21	2,756,564	-0.75(-5.79%)
Jan 21, 2009	12.74	12.97	12.42	12.96	1,860,124	+0.42(+3.35%)
Jan 20, 2009	13.29	13.36	12.51	12.54	1,799,247	-0.80(-6.00%)
Jan 16, 2009	13.45	13.66	13.02	13.34	0	+0.09(+0.68%)
Jan 15, 2009	13.23	13.26	12.80	13.25	3,062,822	+0.02(+0.15%)
Jan 14, 2009	13.88	13.93	13.14	13.23	1,543,773	-0.75(-5.36%)
Jan 13, 2009	13.95	14.21	13.67	13.98	1,861,729	+0.04(+0.29%)
Jan 12, 2009	14.59	14.59	13.75	13.94	1,386,527	-0.71(-4.85%)
Jan 09, 2009	14.87	14.96	14.20	14.65	1,953,451	-0.34(-2.27%)
Jan 08, 2009	14.80	15.02	14.66	14.99	1,157,203	+0.19(+1.28%)
Jan 07, 2009	14.89	15.06	14.61	14.80	1,005,076	-0.26(-1.73%)
Jan 06, 2009	14.50	15.23	14.47	15.06	1,430,881	+0.71(+4.95%)
Jan 05, 2009	14.43	14.69	14.21	14.35	1,253,661	-0.24(-1.64%)
Jan 02, 2009	14.08	14.70	13.98	14.59	0	+0.45(+3.18%)
Jan 01, 2009	13.43	14.26	13.43	14.14	0	+0.00(+0.00%)
Dec 31, 2008	13.43	14.26	13.43	14.14	1,756,373	+0.68(+5.05%)
Dec 30, 2008	13.15	13.46	13.02	13.46	1,373,315	+0.44(+3.38%)
Dec 29, 2008	12.93	13.08	12.71	13.02	1,409,441	+0.02(+0.15%)
Dec 26, 2008	13.03	13.08	12.80	13.00	0	+0.10(+0.78%)
Dec 24, 2008	12.80	12.96	12.65	12.90	360,101	+0.06(+0.47%)
Dec 23, 2008	12.99	13.28	12.73	12.84	1,278,385	-0.03(-0.23%)
Dec 22, 2008	13.18	13.34	12.59	12.87	1,790,044	-0.32(-2.43%)
Dec 19, 2008	13.48	13.60	12.96	13.19	2,376,064	-0.25(-1.86%)
Dec 18, 2008	13.79	13.81	13.23	13.44	1,783,749	-0.26(-1.90%)
Dec 17, 2008	13.51	13.98	13.27	13.70	2,074,919	+0.00(+0.00%)
Dec 16, 2008	13.52	13.73	13.25	13.70	2,509,285	+0.39(+2.93%)
Dec 15, 2008	13.50	13.73	13.02	13.31	1,989,297	-0.32(-2.35%)
Dec 12, 2008	12.67	13.74	12.67	13.63	0	+0.60(+4.60%)
Dec 11, 2008	13.00	13.28	12.80	13.03	2,070,485	-0.04(-0.31%)
Dec 10, 2008	13.25	13.53	12.92	13.07	2,105,650	-0.12(-0.91%)
Dec 09, 2008	13.45	13.78	13.05	13.19	1,985,307	-0.39(-2.87%)
Dec 08, 2008	13.58	13.81	13.14	13.58	2,472,018	+0.33(+2.49%)
Dec 05, 2008	13.14	13.49	12.71	13.25	0	+0.00(+0.00%)
Dec 04, 2008	14.12	14.44	12.83	13.25	1,928,889	-1.02(-7.15%)
Dec 03, 2008	13.72	14.50	13.40	14.27	2,546,281	-0.20(-1.38%)
Dec 02, 2008	13.82	14.50	13.59	14.47	2,269,576	+0.80(+5.85%)

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.