Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.600	7.830	7.521	7.528	0	-0.25(-3.23%)
Feb 26, 2009	7.916	8.038	7.736	7.780	573,724	-0.01(-0.09%)
Feb 25, 2009	7.859	7.988	7.693	7.787	736,646	-0.14(-1.81%)
Feb 24, 2009	7.844	8.045	7.607	7.930	563,759	+0.15(+1.94%)
Feb 23, 2009	8.060	8.153	7.780	7.780	664,261	-0.22(-2.78%)
Feb 20, 2009	8.196	8.325	7.887	8.002	675,835	-0.34(-4.05%)
Feb 19, 2009	8.807	8.821	8.297	8.340	440,358	-0.34(-3.89%)
Feb 18, 2009	8.836	8.936	8.548	8.677	533,735	-0.08(-0.90%)
Feb 17, 2009	8.979	8.979	8.692	8.757	674,064	-0.49(-5.28%)
Feb 13, 2009	9.618	9.733	9.166	9.245	504,149	-0.34(-3.52%)
Feb 12, 2009	9.324	9.726	9.094	9.583	994,427	+0.22(+2.30%)
Feb 11, 2009	9.338	9.604	9.238	9.367	767,906	+0.09(+1.01%)
Feb 10, 2009	9.532	9.712	9.180	9.274	950,698	-0.32(-3.30%)
Feb 09, 2009	9.475	9.640	9.360	9.590	1,279,827	+0.16(+1.68%)
Feb 06, 2009	9.180	9.568	9.180	9.432	1,463,966	+0.25(+2.74%)
Feb 05, 2009	9.101	9.446	8.922	9.180	716,611	+0.05(+0.55%)
Feb 04, 2009	8.936	9.403	8.850	9.130	834,919	+0.24(+2.67%)
Feb 03, 2009	9.202	9.294	8.728	8.893	742,059	-0.36(-3.88%)
Feb 02, 2009	9.417	9.633	9.108	9.252	704,960	-0.34(-3.59%)
Jan 30, 2009	9.504	9.726	9.453	9.597	0	+0.14(+1.52%)
Jan 29, 2009	10.87	11.01	9.381	9.453	1,311,471	-1.75(-15.64%)
Jan 28, 2009	10.64	11.21	10.56	11.21	607,048	+0.79(+7.59%)
Jan 27, 2009	10.46	10.70	10.18	10.42	799,561	-0.03(-0.27%)
Jan 26, 2009	10.22	10.62	10.14	10.44	519,423	+0.25(+2.47%)
Jan 23, 2009	9.942	10.30	9.820	10.19	713,230	+0.00(+0.00%)
Jan 22, 2009	10.47	10.54	10.06	10.19	743,612	-0.43(-4.06%)
Jan 21, 2009	10.49	10.65	10.14	10.62	772,390	+0.22(+2.07%)
Jan 20, 2009	10.97	10.98	10.32	10.41	571,488	-0.65(-5.85%)
Jan 16, 2009	10.90	11.18	10.70	11.06	680,827	+0.24(+2.26%)
Jan 15, 2009	10.30	10.90	10.08	10.81	505,030	+0.29(+2.73%)
Jan 14, 2009	10.77	10.84	10.29	10.52	516,047	-0.54(-4.87%)
Jan 13, 2009	10.90	11.08	10.73	11.06	588,565	+0.06(+0.59%)
Jan 12, 2009	11.45	11.46	10.79	11.00	611,904	-0.53(-4.61%)
Jan 09, 2009	11.51	11.90	10.98	11.53	1,256,397	-0.03(-0.25%)
Jan 08, 2009	11.08	11.61	10.84	11.56	687,140	+0.50(+4.55%)
Jan 07, 2009	11.54	11.55	10.97	11.06	591,654	-0.71(-6.04%)
Jan 06, 2009	11.51	11.97	11.38	11.77	687,361	+0.40(+3.54%)
Jan 05, 2009	11.16	11.57	10.94	11.36	677,224	+0.12(+1.02%)
Jan 02, 2009	11.04	11.34	10.68	11.25	0	+0.26(+2.35%)
Jan 01, 2009	10.69	11.07	10.65	10.99	0	+0.00(+0.00%)
Dec 31, 2008	10.69	11.07	10.65	10.99	935,301	+0.27(+2.48%)
Dec 30, 2008	10.17	10.75	10.13	10.72	843,836	+0.69(+6.87%)
Dec 29, 2008	10.12	10.19	9.834	10.04	596,249	-0.01(-0.14%)
Dec 26, 2008	10.11	10.16	9.970	10.05	368,308	+0.01(+0.07%)
Dec 24, 2008	9.870	10.14	9.870	10.04	191,474	+0.13(+1.30%)
Dec 23, 2008	10.26	10.47	9.863	9.913	630,459	-0.37(-3.63%)
Dec 22, 2008	10.55	10.55	9.970	10.29	917,535	-0.30(-2.85%)
Dec 19, 2008	10.40	10.72	10.18	10.59	1,247,680	+0.21(+2.01%)
Dec 18, 2008	10.52	10.52	10.09	10.38	1,348,844	-0.06(-0.55%)
Dec 17, 2008	10.60	10.78	10.29	10.44	1,216,228	-0.36(-3.33%)
Dec 16, 2008	10.67	10.85	9.640	10.80	1,833,838	-0.43(-3.84%)
Dec 15, 2008	12.20	12.24	10.88	11.23	1,540,302	-0.97(-7.95%)
Dec 12, 2008	11.63	12.46	11.49	12.20	0	+0.09(+0.71%)
Dec 11, 2008	12.64	13.29	12.00	12.11	2,272,075	-2.66(-18.04%)
Dec 10, 2008	14.50	14.99	14.35	14.78	717,366	+0.49(+3.42%)
Dec 09, 2008	14.17	14.74	13.96	14.29	1,171,143	+0.04(+0.30%)
Dec 08, 2008	14.13	14.64	13.69	14.24	1,070,085	+0.45(+3.28%)
Dec 05, 2008	13.15	13.81	12.41	13.79	770,440	+0.53(+4.01%)
Dec 04, 2008	13.20	13.73	12.90	13.26	526,127	-0.24(-1.81%)
Dec 03, 2008	13.14	13.95	12.94	13.50	810,699	-0.10(-0.74%)
Dec 02, 2008	12.89	13.62	12.81	13.61	637,268	+0.93(+7.37%)

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.