Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.337	7.559	7.261	7.267	0	-0.24(-3.23%)
Feb 26, 2009	7.642	7.760	7.469	7.510	594,301	-0.01(-0.09%)
Feb 25, 2009	7.586	7.711	7.427	7.517	763,067	-0.01(-0.18%)
Feb 24, 2009	7.449	7.640	7.224	7.531	593,658	+0.14(+1.94%)
Feb 23, 2009	7.654	7.742	7.388	7.388	699,490	-0.21(-2.78%)
Feb 20, 2009	7.783	7.906	7.490	7.599	711,678	-0.32(-4.05%)
Feb 19, 2009	8.363	8.377	7.879	7.920	463,713	-0.32(-3.89%)
Feb 18, 2009	8.391	8.486	8.118	8.240	562,042	-0.08(-0.90%)
Feb 17, 2009	8.527	8.527	8.254	8.315	709,814	-0.46(-5.28%)
Feb 13, 2009	9.134	9.243	8.704	8.779	530,887	-0.32(-3.52%)
Feb 12, 2009	8.854	9.236	8.636	9.100	1,047,167	+0.20(+2.30%)
Feb 11, 2009	8.868	9.120	8.773	8.895	808,633	+0.09(+1.01%)
Feb 10, 2009	9.052	9.223	8.718	8.807	1,001,119	-0.30(-3.30%)
Feb 09, 2009	8.998	9.155	8.888	9.107	1,347,704	+0.15(+1.68%)
Feb 06, 2009	8.718	9.086	8.718	8.957	1,541,608	+0.24(+2.74%)
Feb 05, 2009	8.643	8.970	8.472	8.718	754,617	+0.05(+0.55%)
Feb 04, 2009	8.486	8.929	8.404	8.670	879,200	+0.23(+2.67%)
Feb 03, 2009	8.738	8.826	8.288	8.445	781,414	-0.34(-3.88%)
Feb 02, 2009	8.943	9.148	8.650	8.786	742,349	-0.33(-3.59%)
Jan 30, 2009	9.025	9.236	8.977	9.114	0	+0.14(+1.52%)
Jan 29, 2009	10.32	10.46	8.909	8.977	1,381,026	-1.66(-15.64%)
Jan 28, 2009	10.10	10.64	10.03	10.64	639,243	+0.75(+7.59%)
Jan 27, 2009	9.932	10.16	9.666	9.891	841,967	-0.03(-0.28%)
Jan 26, 2009	9.707	10.08	9.632	9.919	546,971	+0.24(+2.47%)
Jan 23, 2009	9.441	9.782	9.325	9.680	751,056	+0.00(+0.00%)
Jan 22, 2009	9.939	10.01	9.557	9.680	783,050	-0.41(-4.06%)
Jan 21, 2009	9.959	10.11	9.632	10.09	813,354	+0.20(+2.07%)
Jan 20, 2009	10.42	10.43	9.803	9.884	601,797	-0.61(-5.85%)
Jan 16, 2009	10.35	10.62	10.16	10.50	716,935	+0.23(+2.26%)
Jan 15, 2009	9.782	10.35	9.571	10.27	531,815	+0.27(+2.73%)
Jan 14, 2009	10.23	10.29	9.775	9.994	543,416	-0.51(-4.87%)
Jan 13, 2009	10.36	10.53	10.19	10.51	619,780	+0.06(+0.59%)
Jan 12, 2009	10.87	10.88	10.25	10.44	644,356	-0.50(-4.61%)
Jan 09, 2009	10.93	11.30	10.43	10.95	1,323,031	-0.03(-0.25%)
Jan 08, 2009	10.52	11.02	10.29	10.98	723,583	+0.48(+4.55%)
Jan 07, 2009	10.96	10.97	10.42	10.50	623,033	-0.68(-6.04%)
Jan 06, 2009	10.94	11.36	10.81	11.17	723,816	+0.38(+3.54%)
Jan 05, 2009	10.60	10.98	10.39	10.79	713,141	+0.11(+1.02%)
Jan 02, 2009	10.48	10.76	10.14	10.68	0	+0.25(+2.35%)
Jan 01, 2009	10.15	10.51	10.12	10.44	0	+0.00(+0.00%)
Dec 31, 2008	10.15	10.51	10.12	10.44	984,906	+0.25(+2.48%)
Dec 30, 2008	9.659	10.21	9.618	10.18	888,589	+0.65(+6.87%)
Dec 29, 2008	9.612	9.680	9.339	9.530	627,872	-0.01(-0.14%)
Dec 26, 2008	9.598	9.653	9.468	9.543	387,842	+0.01(+0.07%)
Dec 24, 2008	9.373	9.632	9.373	9.537	201,629	+0.12(+1.30%)
Dec 23, 2008	9.741	9.946	9.366	9.414	663,896	-0.35(-3.63%)
Dec 22, 2008	10.02	10.02	9.468	9.768	966,198	-0.29(-2.85%)
Dec 19, 2008	9.878	10.18	9.666	10.05	1,313,851	+0.20(+2.01%)
Dec 18, 2008	9.994	9.994	9.577	9.857	1,420,381	-0.05(-0.55%)
Dec 17, 2008	10.06	10.23	9.768	9.912	1,280,731	-0.34(-3.33%)
Dec 16, 2008	10.13	10.30	9.155	10.25	1,931,097	-0.41(-3.84%)
Dec 15, 2008	11.58	11.62	10.33	10.66	1,621,993	-0.92(-7.95%)
Dec 12, 2008	11.04	11.83	10.91	11.58	0	+0.08(+0.71%)
Dec 11, 2008	12.01	12.62	11.39	11.50	2,392,576	-2.53(-18.04%)
Dec 10, 2008	13.77	14.24	13.63	14.03	755,412	+0.46(+3.42%)
Dec 09, 2008	13.45	14.00	13.25	13.57	1,233,255	+0.04(+0.30%)
Dec 08, 2008	13.42	13.90	13.00	13.53	1,126,838	+0.43(+3.28%)
Dec 05, 2008	12.49	13.12	11.79	13.10	811,301	+0.50(+4.01%)
Dec 04, 2008	12.54	13.04	12.25	12.59	554,031	-0.23(-1.81%)
Dec 03, 2008	12.48	13.25	12.29	12.82	853,696	-0.10(-0.74%)
Dec 02, 2008	12.24	12.93	12.16	12.92	671,066	+0.89(+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.