Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.501	9.862	9.225	9.310	0	-0.35(-3.67%)
Feb 26, 2009	10.11	10.22	9.593	9.665	1,215,793	-0.32(-3.16%)
Feb 25, 2009	10.23	10.26	9.744	9.980	1,198,508	-0.28(-2.75%)
Feb 24, 2009	10.16	10.43	9.921	10.26	1,527,184	+0.29(+2.90%)
Feb 23, 2009	10.62	10.72	9.934	9.974	1,297,494	-0.58(-5.53%)
Feb 20, 2009	10.66	10.83	10.33	10.56	0	-0.26(-2.37%)
Feb 19, 2009	11.45	11.50	10.80	10.81	1,460,781	-0.44(-3.91%)
Feb 18, 2009	11.44	11.56	11.09	11.25	1,114,836	-0.14(-1.27%)
Feb 17, 2009	11.69	11.69	11.29	11.40	1,119,088	-0.54(-4.56%)
Feb 13, 2009	12.06	12.33	11.86	11.94	795,505	-0.14(-1.19%)
Feb 12, 2009	11.86	12.13	11.65	12.09	936,274	-0.05(-0.38%)
Feb 11, 2009	11.77	12.22	11.69	12.13	1,520,099	+0.42(+3.59%)
Feb 10, 2009	12.17	12.47	11.67	11.71	1,385,338	-0.51(-4.19%)
Feb 09, 2009	12.48	12.56	12.19	12.23	1,289,191	-0.30(-2.36%)
Feb 06, 2009	12.17	12.71	12.04	12.52	1,691,886	+0.36(+2.97%)
Feb 05, 2009	11.77	12.47	11.54	12.16	2,425,121	+0.39(+3.35%)
Feb 04, 2009	13.62	13.96	11.71	11.77	3,511,130	-1.90(-13.93%)
Feb 03, 2009	13.26	13.86	13.22	13.67	1,881,576	+0.49(+3.74%)
Feb 02, 2009	13.34	13.45	13.04	13.18	2,055,331	-0.32(-2.38%)
Jan 30, 2009	14.09	14.31	13.30	13.50	0	-0.68(-4.77%)
Jan 29, 2009	14.95	14.95	13.95	14.18	2,004,137	-1.13(-7.38%)
Jan 28, 2009	15.04	15.64	14.96	15.30	1,402,184	+0.99(+6.93%)
Jan 27, 2009	13.98	14.56	13.98	14.31	808,245	+0.43(+3.12%)
Jan 26, 2009	13.62	14.28	13.53	13.88	639,523	+0.33(+2.47%)
Jan 23, 2009	13.24	13.80	13.09	13.55	810,730	-0.05(-0.39%)
Jan 22, 2009	13.46	13.91	13.32	13.60	1,063,865	-0.01(-0.10%)
Jan 21, 2009	13.43	13.69	12.97	13.61	1,422,192	+0.37(+2.83%)
Jan 20, 2009	13.76	14.10	13.17	13.24	804,735	-0.81(-5.79%)
Jan 16, 2009	14.16	14.25	13.58	14.05	0	+0.06(+0.42%)
Jan 15, 2009	13.93	14.18	13.30	13.99	1,028,282	-0.06(-0.42%)
Jan 14, 2009	14.32	14.70	13.64	14.05	1,114,321	-0.73(-4.93%)
Jan 13, 2009	14.88	15.15	14.45	14.78	1,058,025	-0.43(-2.85%)
Jan 12, 2009	15.50	15.50	14.94	15.21	1,270,121	-0.24(-1.57%)
Jan 09, 2009	16.01	16.01	15.30	15.46	1,262,899	-0.58(-3.64%)
Jan 08, 2009	15.76	16.11	15.53	16.04	1,360,003	+0.21(+1.33%)
Jan 07, 2009	15.61	16.25	15.61	15.83	1,801,223	-0.08(-0.50%)
Jan 06, 2009	15.46	16.11	15.27	15.91	1,465,233	+0.58(+3.77%)
Jan 05, 2009	15.15	15.40	14.77	15.33	1,058,383	+0.21(+1.39%)
Jan 02, 2009	14.59	15.23	14.56	15.12	0	+0.22(+1.45%)
Jan 01, 2009	14.51	15.03	14.36	14.90	0	+0.00(+0.00%)
Dec 31, 2008	14.51	15.03	14.36	14.90	1,274,748	+0.54(+3.75%)
Dec 30, 2008	13.69	14.53	13.62	14.37	1,210,216	+0.83(+6.11%)
Dec 29, 2008	13.68	13.85	13.05	13.54	947,353	-0.09(-0.67%)
Dec 26, 2008	13.46	13.73	13.28	13.63	0	+0.17(+1.27%)
Dec 24, 2008	13.26	13.57	13.01	13.46	407,274	+0.28(+2.14%)
Dec 23, 2008	13.55	13.79	13.05	13.18	930,127	-0.40(-2.95%)
Dec 22, 2008	14.12	14.14	13.02	13.58	1,301,473	-0.54(-3.81%)
Dec 19, 2008	12.76	14.48	12.76	14.12	4,026,332	+1.05(+8.04%)
Dec 18, 2008	12.70	13.28	12.61	13.07	1,163,728	+0.31(+2.42%)
Dec 17, 2008	12.72	13.13	12.55	12.76	1,011,323	-0.27(-2.07%)
Dec 16, 2008	12.07	13.03	12.06	13.03	1,465,369	+1.07(+8.95%)
Dec 15, 2008	12.19	12.40	11.54	11.96	906,845	-0.23(-1.89%)
Dec 12, 2008	11.23	12.29	11.17	12.19	0	+0.52(+4.45%)
Dec 11, 2008	12.48	12.60	11.53	11.67	928,489	-1.05(-8.26%)
Dec 10, 2008	12.36	12.95	12.36	12.72	1,494,751	+0.55(+4.53%)
Dec 09, 2008	11.14	12.47	11.14	12.17	2,302,327	+0.72(+6.31%)
Dec 08, 2008	11.19	11.54	11.17	11.44	1,210,863	+0.49(+4.43%)
Dec 05, 2008	10.52	10.98	9.895	10.96	0	+0.44(+4.18%)
Dec 04, 2008	11.81	12.04	10.30	10.52	2,070,950	-1.58(-13.08%)
Dec 03, 2008	11.62	12.15	11.33	12.10	943,693	+0.29(+2.45%)
Dec 02, 2008	11.15	11.83	10.90	11.81	1,121,003	+0.83(+7.56%)

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.