Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.770	10.53	9.756	10.21	13,600,074	+0.21(+2.05%)
Feb 26, 2009	10.58	10.60	9.967	10.01	15,538,922	-0.41(-3.94%)
Feb 25, 2009	10.12	10.68	10.07	10.42	18,684,606	+0.13(+1.26%)
Feb 24, 2009	10.10	10.47	9.975	10.29	16,483,376	+0.38(+3.83%)
Feb 23, 2009	10.83	10.86	9.876	9.907	21,602,782	-0.89(-8.23%)
Feb 20, 2009	11.00	11.18	10.64	10.80	18,452,008	-0.18(-1.66%)
Feb 19, 2009	11.65	11.66	10.97	10.98	13,467,533	-0.53(-4.62%)
Feb 18, 2009	11.90	12.03	11.40	11.51	13,241,315	-0.33(-2.82%)
Feb 17, 2009	11.90	12.09	11.67	11.84	11,564,398	-0.39(-3.23%)
Feb 13, 2009	12.31	12.52	12.06	12.24	13,320,700	-0.22(-1.77%)
Feb 12, 2009	12.15	12.69	10.69	12.46	41,406,756	+0.91(+7.89%)
Feb 11, 2009	11.59	11.78	11.31	11.55	17,204,242	+0.21(+1.81%)
Feb 10, 2009	12.13	12.38	11.22	11.34	21,479,088	-1.04(-8.40%)
Feb 09, 2009	12.46	12.72	12.04	12.38	18,706,812	+0.12(+0.99%)
Feb 06, 2009	11.59	12.35	11.56	12.26	12,549,014	+0.58(+5.01%)
Feb 05, 2009	11.28	11.71	11.13	11.68	13,745,025	+0.24(+2.13%)
Feb 04, 2009	11.57	11.93	11.37	11.43	11,770,346	-0.20(-1.70%)
Feb 03, 2009	11.69	11.69	11.11	11.63	7,952,741	+0.09(+0.79%)
Feb 02, 2009	11.22	11.68	10.89	11.54	16,132,552	+0.27(+2.43%)
Jan 30, 2009	12.19	12.35	11.22	11.27	12,382,417	-0.84(-6.96%)
Jan 29, 2009	12.16	12.37	12.03	12.11	8,285,862	-0.24(-1.97%)
Jan 28, 2009	11.82	12.40	11.80	12.35	11,085,996	+0.65(+5.58%)
Jan 27, 2009	11.34	11.80	11.28	11.70	10,067,451	+0.42(+3.70%)
Jan 26, 2009	11.62	12.09	11.17	11.28	14,057,473	-0.36(-3.07%)
Jan 23, 2009	10.70	11.92	10.52	11.64	19,424,716	+0.74(+6.76%)
Jan 22, 2009	10.39	11.10	10.33	10.90	9,419,471	+0.26(+2.43%)
Jan 21, 2009	10.50	10.71	10.26	10.64	8,910,541	+0.31(+3.01%)
Jan 20, 2009	11.05	11.23	10.32	10.33	9,975,626	-1.00(-8.85%)
Jan 16, 2009	10.94	11.39	10.81	11.33	13,449,964	+0.50(+4.63%)
Jan 15, 2009	10.73	10.98	10.29	10.83	17,131,528	+0.34(+3.26%)
Jan 14, 2009	10.47	10.73	10.31	10.49	8,765,447	-0.01(-0.07%)
Jan 13, 2009	10.74	10.89	10.30	10.50	10,660,878	-0.27(-2.54%)
Jan 12, 2009	10.89	10.99	10.55	10.77	11,043,617	-0.43(-3.86%)
Jan 09, 2009	11.36	11.47	10.90	11.21	8,235,860	-0.27(-2.38%)
Jan 08, 2009	10.77	11.51	10.61	11.48	14,171,534	+0.89(+8.39%)
Jan 07, 2009	10.89	11.01	10.47	10.59	12,483,240	-0.53(-4.78%)
Jan 06, 2009	10.79	11.21	10.58	11.12	14,310,711	+0.19(+1.74%)
Jan 05, 2009	10.94	11.26	10.84	10.93	11,587,220	-0.29(-2.57%)
Jan 02, 2009	10.64	11.27	10.52	11.22	7,530,319	+0.61(+5.73%)
Dec 31, 2008	10.29	10.81	10.23	10.61	8,532,528	+0.44(+4.33%)
Dec 30, 2008	9.785	10.20	9.671	10.17	7,087,001	+0.52(+5.35%)
Dec 29, 2008	9.557	9.838	9.420	9.656	5,509,296	+0.09(+0.95%)
Dec 26, 2008	9.717	9.838	9.496	9.565	3,524,991	-0.14(-1.41%)
Dec 24, 2008	9.922	10.19	9.701	9.701	2,383,441	-0.22(-2.22%)
Dec 23, 2008	9.808	10.16	9.808	9.922	5,542,919	+0.11(+1.16%)
Dec 22, 2008	10.33	10.40	9.664	9.808	9,813,768	-0.52(-5.07%)
Dec 19, 2008	10.51	10.65	10.26	10.33	10,521,053	-0.08(-0.80%)
Dec 18, 2008	10.64	10.67	10.29	10.42	13,635,701	-0.20(-1.86%)
Dec 17, 2008	10.73	10.84	10.29	10.61	15,783,625	-0.36(-3.26%)
Dec 16, 2008	10.45	11.09	10.39	10.97	17,707,082	+0.67(+6.49%)
Dec 15, 2008	10.29	10.46	9.945	10.30	9,261,197	+0.02(+0.15%)
Dec 12, 2008	10.25	10.34	9.960	10.29	11,938,994	+0.02(+0.22%)
Dec 11, 2008	10.52	10.82	10.09	10.26	8,299,142	-0.39(-3.64%)
Dec 10, 2008	10.60	10.72	10.41	10.65	9,315,280	+0.11(+1.08%)
Dec 09, 2008	10.41	10.89	10.24	10.54	13,390,855	+0.09(+0.87%)
Dec 08, 2008	9.869	10.57	9.770	10.45	14,261,091	+0.67(+6.84%)
Dec 05, 2008	9.132	9.823	8.858	9.777	9,577,990	+0.52(+5.66%)
Dec 04, 2008	9.808	9.876	9.063	9.253	8,480,803	-0.76(-7.59%)
Dec 03, 2008	9.588	10.03	9.352	10.01	9,289,095	+0.30(+3.13%)
Dec 02, 2008	9.413	9.815	9.291	9.709	10,611,901	+0.43(+4.67%)

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.