Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.809	10.57	9.795	10.25	13,545,783	+0.21(+2.05%)
Feb 26, 2009	10.62	10.64	10.01	10.05	15,476,891	-0.41(-3.94%)
Feb 25, 2009	10.16	10.72	10.11	10.46	18,610,016	+0.13(+1.26%)
Feb 24, 2009	10.14	10.51	10.02	10.33	16,417,574	+0.38(+3.83%)
Feb 23, 2009	10.87	10.90	9.916	9.946	21,516,544	-0.89(-8.23%)
Feb 20, 2009	11.04	11.22	10.68	10.84	18,378,348	-0.18(-1.66%)
Feb 19, 2009	11.70	11.71	11.01	11.02	13,413,771	-0.53(-4.62%)
Feb 18, 2009	11.94	12.08	11.45	11.56	13,188,456	-0.34(-2.82%)
Feb 17, 2009	11.95	12.14	11.72	11.89	11,518,233	-0.40(-3.23%)
Feb 13, 2009	12.36	12.57	12.10	12.29	13,267,524	-0.22(-1.77%)
Feb 12, 2009	12.20	12.74	10.73	12.51	41,241,460	+0.92(+7.89%)
Feb 11, 2009	11.63	11.82	11.36	11.59	17,135,562	+0.21(+1.81%)
Feb 10, 2009	12.18	12.43	11.27	11.39	21,393,344	-1.04(-8.41%)
Feb 09, 2009	12.51	12.77	12.09	12.43	18,632,134	+0.12(+0.99%)
Feb 06, 2009	11.63	12.40	11.60	12.31	12,498,919	+0.59(+5.01%)
Feb 05, 2009	11.33	11.76	11.17	11.72	13,690,155	+0.24(+2.13%)
Feb 04, 2009	11.62	11.98	11.42	11.48	11,723,359	-0.20(-1.70%)
Feb 03, 2009	11.74	11.74	11.15	11.68	7,920,994	+0.09(+0.79%)
Feb 02, 2009	11.27	11.72	10.94	11.59	16,068,151	+0.27(+2.43%)
Jan 30, 2009	12.24	12.40	11.27	11.31	12,332,987	-0.85(-6.96%)
Jan 29, 2009	12.20	12.42	12.08	12.16	8,252,785	-0.24(-1.97%)
Jan 28, 2009	11.87	12.45	11.85	12.40	11,041,741	+0.66(+5.58%)
Jan 27, 2009	11.39	11.85	11.33	11.75	10,027,262	+0.42(+3.70%)
Jan 26, 2009	11.67	12.14	11.21	11.33	14,001,356	-0.36(-3.07%)
Jan 23, 2009	10.74	11.97	10.56	11.69	19,347,174	+0.74(+6.76%)
Jan 22, 2009	10.43	11.14	10.37	10.95	9,381,869	+0.26(+2.43%)
Jan 21, 2009	10.54	10.75	10.30	10.69	8,874,970	+0.31(+3.01%)
Jan 20, 2009	11.09	11.27	10.36	10.37	9,935,804	-1.01(-8.85%)
Jan 16, 2009	10.98	11.43	10.85	11.38	13,396,272	+0.50(+4.63%)
Jan 15, 2009	10.77	11.02	10.34	10.88	17,063,140	+0.34(+3.26%)
Jan 14, 2009	10.51	10.77	10.35	10.53	8,730,455	-0.01(-0.07%)
Jan 13, 2009	10.79	10.93	10.34	10.54	10,618,320	-0.27(-2.54%)
Jan 12, 2009	10.93	11.03	10.59	10.82	10,999,531	-0.43(-3.86%)
Jan 09, 2009	11.40	11.52	10.95	11.25	8,202,982	-0.27(-2.38%)
Jan 08, 2009	10.81	11.56	10.66	11.53	14,114,962	+0.89(+8.39%)
Jan 07, 2009	10.93	11.05	10.51	10.63	12,433,407	-0.53(-4.78%)
Jan 06, 2009	10.83	11.26	10.63	11.17	14,253,583	+0.19(+1.74%)
Jan 05, 2009	10.98	11.30	10.88	10.98	11,540,964	-0.29(-2.57%)
Jan 02, 2009	10.69	11.31	10.56	11.27	7,500,258	+0.61(+5.73%)
Dec 31, 2008	10.34	10.85	10.27	10.66	8,498,466	+0.44(+4.33%)
Dec 30, 2008	9.824	10.24	9.710	10.21	7,058,710	+0.52(+5.35%)
Dec 29, 2008	9.595	9.878	9.458	9.695	5,487,303	+0.09(+0.95%)
Dec 26, 2008	9.756	9.878	9.534	9.603	3,510,920	-0.14(-1.41%)
Dec 24, 2008	9.962	10.23	9.740	9.740	2,373,927	-0.22(-2.22%)
Dec 23, 2008	9.847	10.20	9.847	9.962	5,520,792	+0.11(+1.16%)
Dec 22, 2008	10.37	10.44	9.702	9.847	9,774,592	-0.53(-5.07%)
Dec 19, 2008	10.55	10.69	10.30	10.37	10,479,054	-0.08(-0.80%)
Dec 18, 2008	10.69	10.72	10.33	10.46	13,581,268	-0.20(-1.86%)
Dec 17, 2008	10.78	10.88	10.34	10.66	15,720,617	-0.36(-3.25%)
Dec 16, 2008	10.49	11.14	10.43	11.01	17,636,394	+0.67(+6.49%)
Dec 15, 2008	10.33	10.51	9.984	10.34	9,224,227	+0.02(+0.15%)
Dec 12, 2008	10.29	10.38	10.000	10.33	11,891,333	+0.02(+0.22%)
Dec 11, 2008	10.56	10.86	10.13	10.30	8,266,012	-0.39(-3.64%)
Dec 10, 2008	10.64	10.76	10.45	10.69	9,278,093	+0.11(+1.08%)
Dec 09, 2008	10.45	10.94	10.28	10.58	13,337,399	+0.09(+0.87%)
Dec 08, 2008	9.908	10.61	9.809	10.49	14,204,161	+0.67(+6.84%)
Dec 05, 2008	9.168	9.862	8.894	9.817	9,539,755	+0.53(+5.67%)
Dec 04, 2008	9.847	9.916	9.100	9.290	8,446,947	-0.76(-7.59%)
Dec 03, 2008	9.626	10.07	9.389	10.05	9,252,013	+0.31(+3.13%)
Dec 02, 2008	9.451	9.855	9.328	9.748	10,569,539	+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.