Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.855	10.49	9.749	9.782	0	-0.41(-4.06%)
Feb 26, 2009	11.05	11.27	10.03	10.20	32,316,798	-0.37(-3.53%)
Feb 25, 2009	10.90	11.11	10.00	10.57	36,802,140	-0.48(-4.33%)
Feb 24, 2009	9.976	11.17	9.279	11.05	50,369,584	+1.19(+12.10%)
Feb 23, 2009	10.76	10.83	9.806	9.855	29,009,648	-0.67(-6.32%)
Feb 20, 2009	10.21	10.71	9.871	10.52	40,136,380	+0.08(+0.78%)
Feb 19, 2009	11.57	11.77	10.33	10.44	36,567,548	-1.00(-8.72%)
Feb 18, 2009	11.44	11.55	10.87	11.44	32,378,592	+0.11(+1.00%)
Feb 17, 2009	12.11	12.49	11.31	11.32	36,307,896	-1.44(-11.31%)
Feb 13, 2009	13.02	13.24	12.64	12.77	15,705,752	-0.37(-2.78%)
Feb 12, 2009	12.90	13.20	12.19	13.13	28,897,912	-0.14(-1.04%)
Feb 11, 2009	13.22	13.50	12.84	13.27	16,508,550	+0.32(+2.44%)
Feb 10, 2009	14.19	14.44	12.82	12.95	31,787,642	-1.44(-10.03%)
Feb 09, 2009	14.53	14.55	14.05	14.40	13,503,741	-0.15(-1.00%)
Feb 06, 2009	14.07	14.82	13.89	14.54	23,395,578	+0.73(+5.28%)
Feb 05, 2009	13.30	14.42	12.47	13.81	33,604,356	+0.54(+4.10%)
Feb 04, 2009	13.13	13.85	13.12	13.27	17,616,634	+0.22(+1.68%)
Feb 03, 2009	13.85	13.85	12.90	13.05	21,097,728	-0.72(-5.24%)
Feb 02, 2009	13.26	13.89	13.03	13.77	17,932,222	+0.20(+1.49%)
Jan 30, 2009	13.74	14.36	13.21	13.57	0	+0.02(+0.12%)
Jan 29, 2009	14.00	14.48	13.49	13.55	21,547,012	-0.92(-6.39%)
Jan 28, 2009	14.44	14.68	14.04	14.48	25,859,588	+0.95(+7.01%)
Jan 27, 2009	13.05	13.65	12.62	13.53	34,673,396	+1.20(+9.74%)
Jan 26, 2009	12.63	13.26	12.17	12.33	32,750,788	-0.65(-5.00%)
Jan 23, 2009	12.33	13.23	11.94	12.98	29,989,068	-0.05(-0.37%)
Jan 22, 2009	13.24	13.63	12.77	13.03	20,309,768	-0.66(-4.80%)
Jan 21, 2009	13.26	13.77	12.77	13.68	28,509,938	+1.03(+8.14%)
Jan 20, 2009	13.66	13.91	12.64	12.65	28,852,578	-1.14(-8.29%)
Jan 16, 2009	14.49	14.58	13.24	13.80	25,421,868	-0.25(-1.79%)
Jan 15, 2009	14.75	14.92	13.58	14.05	31,808,414	-0.41(-2.86%)
Jan 14, 2009	14.95	15.14	14.36	14.46	21,009,964	-0.94(-6.11%)
Jan 13, 2009	15.12	15.72	14.93	15.40	14,628,228	+0.13(+0.85%)
Jan 12, 2009	15.42	15.76	15.05	15.27	15,106,385	-0.32(-2.08%)
Jan 09, 2009	16.35	16.47	15.55	15.60	15,524,992	-0.66(-4.04%)
Jan 08, 2009	16.06	16.36	15.74	16.25	15,109,942	+0.02(+0.15%)
Jan 07, 2009	16.65	16.81	16.08	16.23	19,356,536	-0.86(-5.03%)
Jan 06, 2009	16.47	17.34	16.23	17.09	17,040,028	+0.91(+5.61%)
Jan 05, 2009	15.57	16.42	15.41	16.18	19,750,580	+0.50(+3.21%)
Jan 02, 2009	15.06	15.83	14.92	15.68	0	+0.63(+4.20%)
Jan 01, 2009	14.58	15.21	14.53	15.05	0	+0.00(+0.00%)
Dec 31, 2008	14.58	15.21	14.53	15.05	11,867,478	+0.45(+3.06%)
Dec 30, 2008	14.45	14.71	14.36	14.60	14,520,317	+0.24(+1.70%)
Dec 29, 2008	14.57	14.68	14.20	14.36	9,905,218	-0.17(-1.17%)
Dec 26, 2008	14.66	14.72	14.29	14.53	5,671,122	-0.05(-0.33%)
Dec 24, 2008	14.60	14.72	14.53	14.58	5,170,899	+0.01(+0.06%)
Dec 23, 2008	15.16	15.28	14.47	14.57	12,644,930	-0.37(-2.50%)
Dec 22, 2008	15.68	15.81	14.71	14.94	13,261,636	-0.82(-5.20%)
Dec 19, 2008	15.52	16.12	15.08	15.76	24,646,752	+0.43(+2.80%)
Dec 18, 2008	16.21	16.37	15.01	15.33	21,587,598	-0.74(-4.59%)
Dec 17, 2008	15.74	16.57	15.57	16.07	16,231,368	-0.20(-1.25%)
Dec 16, 2008	15.93	16.38	15.41	16.27	27,390,364	+0.58(+3.72%)
Dec 15, 2008	16.55	16.77	15.46	15.69	18,315,486	-0.81(-4.92%)
Dec 12, 2008	15.70	16.74	14.87	16.50	0	+0.17(+1.04%)
Dec 11, 2008	17.04	17.39	16.18	16.33	20,094,690	-1.16(-6.63%)
Dec 10, 2008	18.06	18.29	16.59	17.49	22,525,298	-1.40(-7.43%)
Dec 09, 2008	19.50	19.78	18.72	18.89	18,075,728	-0.93(-4.71%)
Dec 08, 2008	18.31	20.16	18.14	19.82	25,144,322	+2.16(+12.21%)
Dec 05, 2008	16.65	18.05	16.37	17.67	21,097,870	+0.76(+4.51%)
Dec 04, 2008	17.24	18.18	16.67	16.90	18,776,494	-0.84(-4.71%)
Dec 03, 2008	16.64	18.00	16.19	17.74	17,681,362	+0.90(+5.35%)
Dec 02, 2008	16.34	16.94	15.77	16.84	19,784,038	+0.91(+5.70%)

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.