Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.120	7.212	6.967	6.998	0	-0.26(-3.57%)
Feb 26, 2009	7.413	7.652	7.226	7.256	3,584,935	-0.11(-1.53%)
Feb 25, 2009	7.693	7.737	7.294	7.369	4,954,710	-0.35(-4.59%)
Feb 24, 2009	7.345	7.754	7.229	7.723	4,095,502	+0.42(+5.69%)
Feb 23, 2009	7.979	7.979	7.284	7.308	3,768,682	-0.49(-6.29%)
Feb 20, 2009	7.768	8.054	7.597	7.798	0	-0.20(-2.51%)
Feb 19, 2009	8.183	8.268	7.928	7.999	3,388,590	-0.06(-0.72%)
Feb 18, 2009	8.067	8.210	7.941	8.057	3,627,588	+0.01(+0.17%)
Feb 17, 2009	8.258	8.258	7.986	8.043	5,513,264	-0.40(-4.76%)
Feb 13, 2009	8.527	8.698	8.411	8.445	0	-0.03(-0.36%)
Feb 12, 2009	8.367	8.483	8.135	8.476	2,987,906	-0.02(-0.24%)
Feb 11, 2009	8.510	8.667	8.367	8.497	3,000,196	+0.04(+0.52%)
Feb 10, 2009	8.847	8.953	8.367	8.452	4,215,269	-0.46(-5.16%)
Feb 09, 2009	8.916	9.072	8.793	8.912	3,318,803	-0.06(-0.72%)
Feb 06, 2009	8.793	9.048	8.752	8.977	0	+0.21(+2.45%)
Feb 05, 2009	8.483	8.864	8.330	8.762	2,896,333	+0.24(+2.84%)
Feb 04, 2009	8.817	8.817	8.462	8.520	3,541,777	-0.14(-1.61%)
Feb 03, 2009	8.766	8.854	8.531	8.660	3,619,044	+0.04(+0.43%)
Feb 02, 2009	8.708	8.919	8.507	8.623	4,617,039	-0.22(-2.47%)
Jan 30, 2009	8.681	9.127	8.435	8.841	0	-0.47(-5.08%)
Jan 29, 2009	9.651	9.706	9.287	9.314	2,920,532	-0.48(-4.87%)
Jan 28, 2009	9.427	9.890	9.355	9.791	3,337,947	+0.54(+5.82%)
Jan 27, 2009	9.440	9.498	9.096	9.253	4,026,713	-0.16(-1.74%)
Jan 26, 2009	9.699	9.917	9.307	9.416	3,642,764	-0.23(-2.37%)
Jan 23, 2009	9.423	9.757	9.287	9.645	0	-0.09(-0.94%)
Jan 22, 2009	9.767	9.921	9.502	9.737	3,068,592	-0.25(-2.52%)
Jan 21, 2009	9.594	9.989	9.440	9.989	3,584,378	+0.59(+6.27%)
Jan 20, 2009	10.28	10.28	9.382	9.399	4,113,995	-0.89(-8.64%)
Jan 16, 2009	10.31	10.49	10.04	10.29	0	+0.09(+0.90%)
Jan 15, 2009	9.979	10.30	9.648	10.20	3,670,796	+0.16(+1.56%)
Jan 14, 2009	10.37	10.38	9.955	10.04	3,190,862	-0.51(-4.87%)
Jan 13, 2009	10.50	10.81	10.46	10.55	3,860,197	-0.03(-0.32%)
Jan 12, 2009	10.89	10.96	10.46	10.59	2,940,533	-0.39(-3.54%)
Jan 09, 2009	11.21	11.34	10.85	10.98	3,092,382	-0.27(-2.39%)
Jan 08, 2009	10.96	11.33	10.80	11.25	4,123,725	+0.29(+2.64%)
Jan 07, 2009	11.39	11.44	10.91	10.96	4,146,448	-0.52(-4.51%)
Jan 06, 2009	11.37	11.63	11.08	11.47	3,949,665	+0.22(+1.97%)
Jan 05, 2009	11.28	11.52	10.98	11.25	3,384,501	-0.00(-0.03%)
Jan 02, 2009	10.85	11.27	10.70	11.26	0	+0.45(+4.19%)
Jan 01, 2009	10.39	10.85	10.32	10.80	0	+0.00(+0.00%)
Dec 31, 2008	10.39	10.85	10.32	10.80	3,259,360	+0.41(+3.93%)
Dec 30, 2008	9.887	10.43	9.788	10.39	2,955,644	+0.50(+5.03%)
Dec 29, 2008	10.06	10.06	9.638	9.897	3,212,733	-0.07(-0.68%)
Dec 26, 2008	9.743	9.989	9.713	9.965	0	+0.24(+2.42%)
Dec 24, 2008	9.628	9.829	9.628	9.730	920,555	+0.17(+1.78%)
Dec 23, 2008	9.757	9.938	9.519	9.559	1,985,129	-0.15(-1.58%)
Dec 22, 2008	10.02	10.12	9.505	9.713	1,895,409	-0.35(-3.49%)
Dec 19, 2008	10.23	10.41	10.02	10.06	3,763,516	-0.12(-1.14%)
Dec 18, 2008	10.78	10.78	10.09	10.18	3,224,039	-0.50(-4.69%)
Dec 17, 2008	10.61	10.83	10.48	10.68	3,659,119	+0.05(+0.48%)
Dec 16, 2008	10.36	10.69	10.15	10.63	3,017,517	+0.61(+6.09%)
Dec 15, 2008	10.15	10.39	9.812	10.02	3,036,644	-0.04(-0.44%)
Dec 12, 2008	9.651	10.19	9.321	10.06	0	+0.29(+2.93%)
Dec 11, 2008	10.27	10.29	9.679	9.778	3,370,878	-0.59(-5.69%)
Dec 10, 2008	10.27	10.52	10.09	10.37	4,292,180	+0.15(+1.50%)
Dec 09, 2008	10.57	10.91	10.15	10.21	3,873,957	-0.61(-5.63%)
Dec 08, 2008	10.09	10.92	9.850	10.82	4,317,893	+1.00(+10.24%)
Dec 05, 2008	9.369	9.883	8.987	9.818	0	+0.43(+4.57%)
Dec 04, 2008	9.532	9.914	9.243	9.389	3,808,708	-0.42(-4.27%)
Dec 03, 2008	9.559	10.07	9.175	9.808	4,140,677	+0.27(+2.86%)
Dec 02, 2008	9.365	10.30	9.232	9.536	7,928,366	-0.78(-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.