Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.340	9.866	9.303	9.351	0	-0.27(-2.76%)
Feb 26, 2009	10.51	10.56	9.552	9.616	16,865,380	-0.72(-6.99%)
Feb 25, 2009	10.38	10.79	9.908	10.34	19,704,166	-0.39(-3.66%)
Feb 24, 2009	9.935	10.79	9.823	10.73	19,918,798	+0.91(+9.25%)
Feb 23, 2009	11.01	11.01	9.807	9.823	17,817,230	-1.05(-9.67%)
Feb 20, 2009	9.882	10.96	9.701	10.88	0	+0.87(+8.71%)
Feb 19, 2009	10.97	11.02	9.855	10.00	13,609,088	-0.58(-5.47%)
Feb 18, 2009	10.22	10.62	9.908	10.58	13,569,522	+0.38(+3.70%)
Feb 17, 2009	10.57	10.86	10.08	10.21	19,011,890	-0.98(-8.74%)
Feb 13, 2009	11.57	11.84	11.15	11.18	15,039,281	-0.47(-4.06%)
Feb 12, 2009	11.50	11.85	10.84	11.66	16,577,033	-0.19(-1.57%)
Feb 11, 2009	11.26	11.93	10.98	11.84	14,780,440	+0.66(+5.89%)
Feb 10, 2009	12.05	12.46	11.08	11.18	18,620,136	-1.28(-10.27%)
Feb 09, 2009	12.30	12.50	11.95	12.46	8,914,320	+0.21(+1.69%)
Feb 06, 2009	11.57	12.36	11.28	12.26	0	+0.89(+7.85%)
Feb 05, 2009	12.31	12.31	11.05	11.36	19,530,370	-1.08(-8.67%)
Feb 04, 2009	12.75	13.17	12.39	12.44	12,086,716	-0.18(-1.39%)
Feb 03, 2009	13.04	13.04	12.51	12.62	11,378,384	-0.23(-1.82%)
Feb 02, 2009	12.41	12.89	12.18	12.85	11,198,579	+0.14(+1.09%)
Jan 30, 2009	13.60	13.71	12.43	12.71	0	-0.56(-4.20%)
Jan 29, 2009	14.09	14.17	13.17	13.27	16,021,054	-1.26(-8.70%)
Jan 28, 2009	13.93	14.62	13.45	14.54	16,931,640	+1.24(+9.35%)
Jan 27, 2009	13.28	13.53	13.02	13.29	8,882,867	+0.16(+1.25%)
Jan 26, 2009	13.57	13.57	12.92	13.13	9,178,435	-0.22(-1.67%)
Jan 23, 2009	12.49	13.45	12.44	13.35	11,271,307	+0.40(+3.08%)
Jan 22, 2009	13.16	13.60	12.62	12.95	15,729,733	-0.96(-6.91%)
Jan 21, 2009	13.10	13.99	12.43	13.91	17,237,832	+1.07(+8.31%)
Jan 20, 2009	14.34	14.49	12.75	12.85	18,618,114	-1.64(-11.33%)
Jan 16, 2009	14.35	14.58	13.42	14.49	0	+0.56(+4.00%)
Jan 15, 2009	13.23	14.47	12.92	13.93	14,147,803	+0.66(+5.01%)
Jan 14, 2009	13.20	13.54	13.00	13.27	13,738,072	-0.38(-2.80%)
Jan 13, 2009	12.88	13.90	12.78	13.65	12,041,925	+0.71(+5.50%)
Jan 12, 2009	13.75	13.76	12.76	12.94	11,015,611	-0.78(-5.69%)
Jan 09, 2009	14.41	14.45	13.61	13.72	9,517,719	-0.58(-4.09%)
Jan 08, 2009	14.35	14.50	14.03	14.30	8,346,076	-0.16(-1.10%)
Jan 07, 2009	14.55	14.97	14.34	14.46	7,602,318	-0.38(-2.58%)
Jan 06, 2009	14.65	14.99	14.18	14.84	12,328,828	+0.35(+2.38%)
Jan 05, 2009	14.84	15.08	14.32	14.50	9,068,008	-0.50(-3.33%)
Jan 02, 2009	15.87	15.87	14.90	15.00	0	-0.84(-5.33%)
Jan 01, 2009	14.80	15.97	14.68	15.84	0	+0.00(+0.00%)
Dec 31, 2008	14.80	15.97	14.68	15.84	8,431,522	+0.89(+5.97%)
Dec 30, 2008	14.37	15.08	14.37	14.95	7,051,741	+0.62(+4.30%)
Dec 29, 2008	14.83	14.88	14.05	14.33	6,608,771	-0.60(-4.02%)
Dec 26, 2008	14.75	15.05	14.53	14.93	0	+0.19(+1.26%)
Dec 24, 2008	14.79	15.02	14.60	14.75	2,599,478	+0.13(+0.87%)
Dec 23, 2008	15.23	15.49	14.54	14.62	8,011,021	-0.47(-3.10%)
Dec 22, 2008	15.36	15.36	14.37	15.09	12,580,508	-0.60(-3.83%)
Dec 19, 2008	15.65	16.01	15.09	15.69	12,940,070	+0.36(+2.32%)
Dec 18, 2008	17.45	17.46	15.05	15.33	19,689,530	-2.35(-13.31%)
Dec 17, 2008	17.06	18.37	16.36	17.69	14,247,332	+0.05(+0.30%)
Dec 16, 2008	15.91	17.79	15.56	17.63	22,629,660	+1.88(+11.90%)
Dec 15, 2008	16.65	16.70	15.24	15.76	12,561,288	-1.06(-6.29%)
Dec 12, 2008	14.16	16.87	13.90	16.82	0	+2.24(+15.38%)
Dec 11, 2008	17.96	18.08	14.38	14.57	26,356,338	-3.75(-20.45%)
Dec 10, 2008	17.34	18.39	16.90	18.32	12,149,589	+1.33(+7.85%)
Dec 09, 2008	18.00	18.55	16.68	16.99	14,316,788	-1.40(-7.60%)
Dec 08, 2008	18.41	18.53	17.21	18.38	18,510,908	+0.51(+2.85%)
Dec 05, 2008	15.91	18.07	15.35	17.87	0	+2.18(+13.88%)
Dec 04, 2008	15.74	17.31	15.36	15.69	18,791,696	-0.61(-3.72%)
Dec 03, 2008	14.97	16.50	14.29	16.30	19,272,048	+1.07(+7.01%)
Dec 02, 2008	13.43	15.51	13.32	15.23	22,012,712	+2.56(+20.21%)

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.