Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.542	10.15	9.440	9.472	0	-0.40(-4.06%)
Feb 26, 2009	10.70	10.92	9.715	9.872	33,374,336	-0.36(-3.53%)
Feb 25, 2009	10.56	10.76	9.684	10.23	38,006,456	-0.46(-4.33%)
Feb 24, 2009	9.660	10.81	8.985	10.70	52,017,884	+1.15(+12.10%)
Feb 23, 2009	10.42	10.48	9.495	9.542	29,958,964	-0.64(-6.32%)
Feb 20, 2009	9.888	10.37	9.558	10.19	41,449,808	+0.08(+0.78%)
Feb 19, 2009	11.20	11.40	10.01	10.11	37,764,188	-0.97(-8.72%)
Feb 18, 2009	11.08	11.18	10.52	11.07	33,438,152	+0.11(+1.00%)
Feb 17, 2009	11.73	12.09	10.96	10.96	37,496,040	-1.40(-11.31%)
Feb 13, 2009	12.61	12.83	12.24	12.36	16,219,709	-0.35(-2.78%)
Feb 12, 2009	12.50	12.78	11.80	12.72	29,843,570	-0.13(-1.04%)
Feb 11, 2009	12.80	13.08	12.43	12.85	17,048,778	+0.31(+2.44%)
Feb 10, 2009	13.74	13.98	12.42	12.54	32,827,864	-1.40(-10.03%)
Feb 09, 2009	14.07	14.09	13.60	13.94	13,945,639	-0.14(-1.00%)
Feb 06, 2009	13.63	14.35	13.45	14.08	24,161,178	+0.71(+5.29%)
Feb 05, 2009	12.88	13.96	12.07	13.38	34,704,028	+0.53(+4.10%)
Feb 04, 2009	12.72	13.41	12.70	12.85	18,193,124	+0.21(+1.68%)
Feb 03, 2009	13.41	13.41	12.50	12.64	21,788,132	-0.70(-5.24%)
Feb 02, 2009	12.84	13.45	12.62	13.34	18,519,038	+0.20(+1.49%)
Jan 30, 2009	13.30	13.90	12.79	13.14	0	+0.02(+0.12%)
Jan 29, 2009	13.56	14.02	13.06	13.12	22,252,118	-0.90(-6.39%)
Jan 28, 2009	13.98	14.22	13.60	14.02	26,705,820	+0.92(+7.01%)
Jan 27, 2009	12.64	13.22	12.22	13.10	35,808,052	+1.16(+9.74%)
Jan 26, 2009	12.23	12.84	11.79	11.94	33,822,528	-0.63(-5.00%)
Jan 23, 2009	11.94	12.81	11.56	12.57	30,970,434	-0.05(-0.37%)
Jan 22, 2009	12.83	13.19	12.37	12.61	20,974,388	-0.64(-4.80%)
Jan 21, 2009	12.84	13.34	12.36	13.25	29,442,902	+1.00(+8.14%)
Jan 20, 2009	13.23	13.47	12.24	12.25	29,796,754	-1.11(-8.29%)
Jan 16, 2009	14.03	14.12	12.83	13.36	26,253,776	-0.24(-1.79%)
Jan 15, 2009	14.28	14.44	13.15	13.60	32,849,316	-0.40(-2.86%)
Jan 14, 2009	14.47	14.66	13.90	14.00	21,697,496	-0.91(-6.11%)
Jan 13, 2009	14.64	15.23	14.46	14.91	15,106,924	+0.13(+0.85%)
Jan 12, 2009	14.93	15.26	14.57	14.79	15,600,729	-0.31(-2.08%)
Jan 09, 2009	15.83	15.94	15.06	15.10	16,033,034	-0.64(-4.04%)
Jan 08, 2009	15.55	15.84	15.24	15.74	15,604,402	+0.02(+0.15%)
Jan 07, 2009	16.12	16.27	15.57	15.72	19,989,962	-0.69(-4.21%)
Jan 06, 2009	15.81	16.65	15.58	16.41	17,749,274	+0.87(+5.61%)
Jan 05, 2009	14.95	15.76	14.79	15.53	20,572,646	+0.48(+3.21%)
Jan 02, 2009	14.46	15.20	14.33	15.05	0	+0.61(+4.21%)
Jan 01, 2009	13.99	14.60	13.95	14.44	0	+0.00(+0.00%)
Dec 31, 2008	13.99	14.60	13.95	14.44	12,361,431	+0.43(+3.06%)
Dec 30, 2008	13.88	14.12	13.78	14.02	15,124,688	+0.23(+1.69%)
Dec 29, 2008	13.98	14.09	13.63	13.78	10,317,497	-0.16(-1.17%)
Dec 26, 2008	14.08	14.13	13.72	13.95	5,907,168	-0.05(-0.33%)
Dec 24, 2008	14.02	14.13	13.95	13.99	5,386,124	+0.01(+0.06%)
Dec 23, 2008	14.55	14.67	13.89	13.98	13,171,243	-0.36(-2.50%)
Dec 22, 2008	15.05	15.18	14.13	14.34	13,813,618	-0.79(-5.20%)
Dec 19, 2008	14.90	15.47	14.48	15.13	25,672,610	+0.41(+2.80%)
Dec 18, 2008	15.57	15.72	14.41	14.72	22,486,126	-0.71(-4.59%)
Dec 17, 2008	15.11	15.91	14.95	15.43	16,906,956	-0.19(-1.25%)
Dec 16, 2008	15.29	15.73	14.79	15.62	28,530,418	+0.56(+3.72%)
Dec 15, 2008	15.88	16.10	14.84	15.06	19,077,822	-0.78(-4.92%)
Dec 12, 2008	15.08	16.07	14.27	15.84	0	+0.16(+1.04%)
Dec 11, 2008	16.36	16.69	15.53	15.67	20,931,080	-1.11(-6.63%)
Dec 10, 2008	17.34	17.56	15.93	16.79	23,462,856	-1.35(-7.43%)
Dec 09, 2008	18.72	18.99	17.97	18.14	18,828,084	-0.90(-4.71%)
Dec 08, 2008	17.57	19.36	17.42	19.03	26,190,890	+2.07(+12.21%)
Dec 05, 2008	15.99	17.33	15.71	16.96	21,976,014	+0.73(+4.51%)
Dec 04, 2008	16.55	17.46	16.00	16.23	19,558,016	-0.80(-4.71%)
Dec 03, 2008	15.97	17.28	15.54	17.03	18,417,302	+0.86(+5.35%)
Dec 02, 2008	15.69	16.26	15.14	16.17	20,607,496	+0.87(+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.