Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.701	9.436	8.593	9.162	0	+0.21(+2.33%)
Feb 26, 2009	8.879	9.351	8.794	8.953	5,309,376	+0.25(+2.89%)
Feb 25, 2009	8.879	8.993	8.350	8.701	3,884,625	-0.44(-4.82%)
Feb 24, 2009	8.431	9.251	8.338	9.142	4,399,676	+0.83(+10.00%)
Feb 23, 2009	9.069	9.069	8.257	8.311	2,948,794	-0.38(-4.32%)
Feb 20, 2009	8.802	8.802	8.226	8.686	5,567,830	-0.39(-4.30%)
Feb 19, 2009	8.756	9.371	8.756	9.077	4,786,315	+0.42(+4.82%)
Feb 18, 2009	8.585	8.752	8.315	8.659	7,224,069	-0.15(-1.67%)
Feb 17, 2009	8.879	9.011	8.315	8.806	9,246,405	-1.41(-13.82%)
Feb 13, 2009	9.734	10.36	9.599	10.22	7,008,504	+0.72(+7.53%)
Feb 12, 2009	10.07	10.14	9.119	9.502	9,481,489	-0.40(-4.06%)
Feb 11, 2009	9.765	10.36	9.722	9.904	6,999,397	+0.18(+1.83%)
Feb 10, 2009	9.939	10.80	9.456	9.726	16,446,803	+0.29(+3.07%)
Feb 09, 2009	9.262	9.649	9.061	9.436	8,948,812	+0.48(+5.35%)
Feb 06, 2009	8.435	9.080	8.245	8.957	10,592,767	+0.72(+8.73%)
Feb 05, 2009	7.530	8.435	7.218	8.237	7,735,331	+0.59(+7.68%)
Feb 04, 2009	7.518	7.827	7.201	7.650	10,571,859	+0.46(+6.34%)
Feb 03, 2009	7.982	8.017	7.100	7.193	12,167,177	-0.41(-5.34%)
Feb 02, 2009	7.963	8.048	7.375	7.599	7,805,260	-0.64(-7.75%)
Jan 30, 2009	8.690	8.736	8.063	8.237	0	-0.26(-3.05%)
Jan 29, 2009	9.289	9.313	8.392	8.497	6,818,789	-1.17(-12.12%)
Jan 28, 2009	9.641	9.958	9.541	9.668	6,345,144	+0.22(+2.38%)
Jan 27, 2009	9.282	9.649	9.247	9.444	5,352,087	+0.13(+1.37%)
Jan 26, 2009	9.115	9.653	8.953	9.316	6,053,005	+0.17(+1.82%)
Jan 23, 2009	8.373	9.382	7.909	9.150	6,423,873	+0.32(+3.59%)
Jan 22, 2009	8.856	8.992	7.951	8.833	6,350,280	-0.02(-0.17%)
Jan 21, 2009	8.121	9.015	7.928	8.848	8,650,210	+0.77(+9.58%)
Jan 20, 2009	9.394	9.394	8.009	8.075	7,465,768	-0.99(-10.92%)
Jan 16, 2009	9.676	9.974	8.999	9.065	7,471,702	-0.78(-7.93%)
Jan 15, 2009	9.862	10.23	9.355	9.846	4,146,211	+0.02(+0.16%)
Jan 14, 2009	10.25	10.25	9.552	9.831	6,650,619	-0.64(-6.10%)
Jan 13, 2009	10.64	11.13	10.39	10.47	4,915,577	-0.36(-3.29%)
Jan 12, 2009	11.12	11.32	10.65	10.82	3,772,646	-0.54(-4.76%)
Jan 09, 2009	11.95	12.22	11.22	11.37	3,201,834	-0.70(-5.80%)
Jan 08, 2009	11.39	12.11	10.99	12.07	2,704,509	+0.46(+3.93%)
Jan 07, 2009	12.49	12.49	11.49	11.61	4,216,237	-0.96(-7.66%)
Jan 06, 2009	12.86	13.19	12.35	12.57	6,580,364	+0.32(+2.65%)
Jan 05, 2009	11.62	12.58	11.43	12.25	5,730,325	+0.54(+4.62%)
Jan 02, 2009	10.69	11.83	10.31	11.71	0	+1.39(+13.46%)
Jan 01, 2009	10.23	11.21	10.05	10.32	0	+0.00(+0.00%)
Dec 31, 2008	10.23	11.21	10.05	10.32	3,645,034	-0.27(-2.59%)
Dec 30, 2008	10.09	10.70	10.03	10.59	2,369,239	+0.28(+2.70%)
Dec 29, 2008	10.64	10.81	10.17	10.31	2,742,057	-0.25(-2.34%)
Dec 26, 2008	10.06	10.61	10.06	10.56	875,066	+0.31(+3.02%)
Dec 24, 2008	10.71	10.71	10.09	10.25	3,022,858	-0.59(-5.46%)
Dec 23, 2008	10.48	10.93	10.37	10.84	2,759,800	+0.66(+6.45%)
Dec 22, 2008	10.60	10.74	9.900	10.19	2,544,696	-0.34(-3.27%)
Dec 19, 2008	10.43	10.92	10.22	10.53	5,965,867	+0.26(+2.56%)
Dec 18, 2008	11.34	11.77	10.06	10.27	6,604,822	-1.04(-9.17%)
Dec 17, 2008	12.18	12.18	11.23	11.30	4,217,860	-0.94(-7.70%)
Dec 16, 2008	11.45	12.27	11.34	12.25	4,441,513	+1.05(+9.36%)
Dec 15, 2008	12.01	12.33	10.95	11.20	4,481,882	-0.73(-6.16%)
Dec 12, 2008	11.91	12.58	11.70	11.93	5,734,330	-0.55(-4.37%)
Dec 11, 2008	12.53	13.19	12.29	12.48	9,542,635	-0.18(-1.44%)
Dec 10, 2008	11.80	12.89	11.63	12.66	6,292,529	+1.32(+11.63%)
Dec 09, 2008	11.32	12.07	11.06	11.34	5,585,414	-0.36(-3.07%)
Dec 08, 2008	11.08	11.90	10.82	11.70	9,746,437	+1.25(+11.99%)
Dec 05, 2008	10.55	10.64	9.572	10.45	10,522,864	-0.41(-3.81%)
Dec 04, 2008	10.32	11.56	10.29	10.86	10,746,677	+0.43(+4.08%)
Dec 03, 2008	10.41	10.74	9.777	10.44	7,014,415	-0.14(-1.32%)
Dec 02, 2008	10.46	10.83	10.02	10.58	6,397,938	+0.54(+5.35%)

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.