Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.399	6.768	6.368	6.596	9,891,006	+0.09(+1.44%)
Feb 26, 2009	6.808	6.810	6.484	6.502	10,164,001	-0.27(-3.93%)
Feb 25, 2009	6.761	6.913	6.656	6.768	11,310,715	-0.04(-0.62%)
Feb 24, 2009	6.643	6.842	6.643	6.810	9,472,518	+0.18(+2.76%)
Feb 23, 2009	6.871	6.927	6.600	6.627	9,446,901	-0.25(-3.67%)
Feb 20, 2009	6.739	6.980	6.703	6.880	12,490,884	+0.08(+1.25%)
Feb 19, 2009	6.777	6.927	6.739	6.795	8,061,908	+0.06(+0.83%)
Feb 18, 2009	6.846	6.857	6.656	6.739	7,341,151	-0.03(-0.37%)
Feb 17, 2009	6.724	6.878	6.621	6.764	11,386,618	-0.09(-1.30%)
Feb 13, 2009	7.072	7.150	6.853	6.853	9,542,679	-0.23(-3.28%)
Feb 12, 2009	6.844	7.086	6.811	7.086	8,257,409	+0.12(+1.70%)
Feb 11, 2009	7.079	7.094	6.853	6.967	8,049,527	-0.06(-0.86%)
Feb 10, 2009	7.128	7.293	6.994	7.028	11,495,152	-0.18(-2.51%)
Feb 09, 2009	7.282	7.315	7.099	7.208	9,917,356	-0.06(-0.89%)
Feb 06, 2009	6.820	7.338	6.766	7.273	17,986,316	+0.44(+6.37%)
Feb 05, 2009	6.362	6.891	6.362	6.838	23,776,948	+0.53(+8.42%)
Feb 04, 2009	6.501	6.631	6.269	6.306	12,932,421	-0.28(-4.20%)
Feb 03, 2009	6.532	6.650	6.447	6.583	10,409,769	+0.06(+0.89%)
Feb 02, 2009	6.572	6.702	6.385	6.525	12,214,548	-0.04(-0.65%)
Jan 30, 2009	6.777	6.777	6.478	6.568	15,077,779	-0.16(-2.32%)
Jan 29, 2009	6.887	6.918	6.681	6.724	11,356,569	-0.20(-2.87%)
Jan 28, 2009	7.023	7.083	6.840	6.923	15,929,590	+0.01(+0.13%)
Jan 27, 2009	7.092	7.126	6.902	6.914	8,593,496	-0.15(-2.12%)
Jan 26, 2009	6.981	7.130	6.929	7.063	10,392,514	+0.10(+1.38%)
Jan 23, 2009	6.871	7.070	6.844	6.967	9,603,439	-0.02(-0.26%)
Jan 22, 2009	6.820	7.101	6.748	6.985	11,269,590	+0.06(+0.84%)
Jan 21, 2009	6.697	6.949	6.610	6.927	12,869,286	+0.33(+5.08%)
Jan 20, 2009	6.853	6.869	6.568	6.592	8,884,361	-0.29(-4.25%)
Jan 16, 2009	6.896	6.949	6.704	6.885	11,321,552	+0.08(+1.15%)
Jan 15, 2009	6.503	6.954	6.478	6.807	9,989,781	+0.27(+4.20%)
Jan 14, 2009	6.612	6.668	6.481	6.532	12,533,944	-0.09(-1.32%)
Jan 13, 2009	6.585	6.735	6.530	6.619	9,477,913	+0.03(+0.47%)
Jan 12, 2009	6.659	6.751	6.534	6.588	10,100,009	-0.11(-1.63%)
Jan 09, 2009	7.072	7.121	6.641	6.697	9,804,826	-0.35(-5.00%)
Jan 08, 2009	6.936	7.128	6.684	7.050	13,886,545	+0.26(+3.81%)
Jan 07, 2009	6.592	6.833	6.530	6.791	9,446,772	+0.09(+1.33%)
Jan 06, 2009	6.807	6.831	6.608	6.702	8,229,663	-0.06(-0.83%)
Jan 05, 2009	6.811	6.858	6.668	6.757	7,052,288	-0.12(-1.75%)
Jan 02, 2009	6.646	6.898	6.597	6.878	5,715,285	+0.24(+3.63%)
Dec 31, 2008	6.601	6.699	6.533	6.637	8,036,832	+0.05(+0.71%)
Dec 30, 2008	6.425	6.599	6.347	6.590	4,579,870	+0.23(+3.62%)
Dec 29, 2008	6.474	6.507	6.289	6.360	4,760,848	-0.16(-2.46%)
Dec 26, 2008	6.494	6.541	6.300	6.521	2,546,836	+0.06(+0.86%)
Dec 24, 2008	6.387	6.512	6.369	6.465	2,177,042	+0.10(+1.51%)
Dec 23, 2008	6.409	6.594	6.298	6.369	4,882,745	-0.10(-1.59%)
Dec 22, 2008	6.545	6.545	6.313	6.472	12,772,703	-0.05(-0.75%)
Dec 19, 2008	6.713	6.722	6.371	6.521	28,942,678	-0.13(-1.88%)
Dec 18, 2008	6.610	6.773	6.505	6.646	9,608,832	+0.03(+0.40%)
Dec 17, 2008	6.512	6.795	6.440	6.619	11,949,310	+0.02(+0.24%)
Dec 16, 2008	6.364	6.603	6.166	6.603	8,159,245	+0.45(+7.33%)
Dec 15, 2008	6.255	6.411	6.054	6.152	7,213,480	-0.09(-1.43%)
Dec 12, 2008	5.934	6.277	5.934	6.242	9,610,826	+0.16(+2.57%)
Dec 11, 2008	6.373	6.463	5.998	6.085	7,626,211	-0.29(-4.59%)
Dec 10, 2008	6.117	6.485	6.074	6.378	10,064,065	+0.28(+4.54%)
Dec 09, 2008	6.309	6.579	6.081	6.101	9,309,012	-0.32(-4.97%)
Dec 08, 2008	6.543	6.697	6.324	6.420	10,246,306	-0.12(-1.86%)
Dec 05, 2008	6.272	6.569	5.987	6.542	11,423,323	+0.33(+5.31%)
Dec 04, 2008	5.690	6.375	5.690	6.212	13,571,985	+0.41(+7.12%)
Dec 03, 2008	5.538	5.817	5.289	5.799	9,798,202	+0.35(+6.34%)
Dec 02, 2008	5.469	5.596	5.233	5.454	10,878,278	+0.07(+1.37%)

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.