Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.095	5.136	4.963	4.977	0	-0.21(-4.00%)
Feb 26, 2009	5.207	5.330	5.157	5.184	123,956,200	+0.02(+0.40%)
Feb 25, 2009	5.068	5.255	5.006	5.164	163,871,280	+0.09(+1.69%)
Feb 24, 2009	4.998	5.131	4.929	5.078	238,713,120	+0.06(+1.16%)
Feb 23, 2009	5.364	5.397	5.001	5.020	189,589,792	-0.34(-6.27%)
Feb 20, 2009	5.291	5.459	5.262	5.356	0	-0.03(-0.48%)
Feb 19, 2009	5.622	5.644	5.258	5.382	332,702,464	-0.46(-7.89%)
Feb 18, 2009	5.934	5.995	5.748	5.843	166,731,504	-0.04(-0.76%)
Feb 17, 2009	6.012	6.036	5.884	5.887	121,298,696	-0.26(-4.27%)
Feb 13, 2009	6.012	6.213	5.980	6.150	121,138,792	+0.11(+1.79%)
Feb 12, 2009	5.874	6.048	5.788	6.042	114,981,312	+0.03(+0.46%)
Feb 11, 2009	6.079	6.095	5.923	6.014	99,849,608	-0.02(-0.37%)
Feb 10, 2009	6.167	6.290	6.000	6.036	100,504,808	-0.19(-3.08%)
Feb 09, 2009	6.249	6.302	6.189	6.229	82,140,184	-0.09(-1.41%)
Feb 06, 2009	6.040	6.378	6.009	6.318	135,838,112	+0.30(+5.02%)
Feb 05, 2009	6.078	6.081	5.959	6.016	160,379,008	-0.16(-2.61%)
Feb 04, 2009	6.181	6.343	6.150	6.177	84,786,880	-0.01(-0.19%)
Feb 03, 2009	5.997	6.215	5.903	6.189	83,937,776	+0.25(+4.15%)
Feb 02, 2009	5.855	6.050	5.829	5.942	91,552,992	-0.02(-0.26%)
Jan 30, 2009	6.194	6.229	5.915	5.958	0	-0.20(-3.28%)
Jan 29, 2009	6.261	6.343	6.141	6.160	86,216,224	-0.25(-3.96%)
Jan 28, 2009	6.251	6.467	6.211	6.414	102,874,256	+0.26(+4.24%)
Jan 27, 2009	6.143	6.187	6.052	6.153	69,222,608	+0.05(+0.90%)
Jan 26, 2009	6.134	6.167	6.007	6.098	101,545,320	-0.04(-0.61%)
Jan 23, 2009	5.975	6.289	5.923	6.136	111,752,824	+0.05(+0.85%)
Jan 22, 2009	5.901	6.167	5.829	6.085	124,124,504	+0.07(+1.08%)
Jan 21, 2009	5.860	6.026	5.733	6.019	105,094,360	+0.30(+5.31%)
Jan 20, 2009	5.903	5.946	5.688	5.716	103,404,280	-0.25(-4.11%)
Jan 16, 2009	6.206	6.206	5.860	5.961	168,213,136	-0.17(-2.74%)
Jan 15, 2009	6.085	6.191	5.994	6.129	138,244,336	+0.06(+1.02%)
Jan 14, 2009	6.088	6.138	5.982	6.067	116,212,840	-0.08(-1.23%)
Jan 13, 2009	6.258	6.297	6.124	6.143	115,506,528	-0.20(-3.11%)
Jan 12, 2009	6.421	6.446	6.261	6.340	87,224,888	-0.09(-1.36%)
Jan 09, 2009	6.482	6.553	6.333	6.427	99,335,440	-0.03(-0.40%)
Jan 08, 2009	6.463	6.472	6.319	6.453	90,430,448	-0.03(-0.53%)
Jan 07, 2009	6.594	6.637	6.386	6.487	145,308,672	-0.25(-3.74%)
Jan 06, 2009	6.357	6.777	6.342	6.739	178,669,136	+0.51(+8.20%)
Jan 05, 2009	6.309	6.309	6.181	6.229	85,093,912	-0.08(-1.30%)
Jan 02, 2009	6.215	6.333	6.079	6.311	0	+0.09(+1.43%)
Jan 01, 2009	6.196	6.337	6.162	6.222	0	+0.00(+0.00%)
Dec 31, 2008	6.196	6.337	6.162	6.222	74,767,760	+0.02(+0.28%)
Dec 30, 2008	6.127	6.217	6.050	6.205	62,847,508	+0.10(+1.71%)
Dec 29, 2008	6.066	6.109	5.995	6.100	62,170,444	+0.10(+1.74%)
Dec 26, 2008	5.951	6.021	5.951	5.995	26,126,182	+0.05(+0.84%)
Dec 24, 2008	5.918	5.985	5.889	5.946	26,428,080	+0.02(+0.38%)
Dec 23, 2008	6.004	6.074	5.891	5.923	60,429,380	-0.03(-0.58%)
Dec 22, 2008	6.078	6.079	5.836	5.958	77,055,648	-0.11(-1.84%)
Dec 19, 2008	6.052	6.175	5.978	6.069	128,999,152	+0.01(+0.08%)
Dec 18, 2008	6.289	6.289	5.947	6.064	106,400,760	-0.19(-3.02%)
Dec 17, 2008	6.182	6.376	6.054	6.253	97,182,712	+0.03(+0.41%)
Dec 16, 2008	6.057	6.266	5.990	6.227	113,628,440	+0.26(+4.31%)
Dec 15, 2008	6.182	6.189	5.899	5.970	88,616,016	-0.20(-3.20%)
Dec 12, 2008	5.839	6.189	5.829	6.167	102,515,664	+0.20(+3.42%)
Dec 11, 2008	5.887	6.217	5.870	5.963	100,137,328	-0.05(-0.91%)
Dec 10, 2008	5.846	6.088	5.846	6.018	82,774,416	+0.10(+1.71%)
Dec 09, 2008	5.922	6.184	5.894	5.916	106,943,952	-0.12(-2.04%)
Dec 08, 2008	5.898	6.144	5.824	6.040	116,008,272	+0.29(+5.07%)
Dec 05, 2008	5.639	5.875	5.455	5.748	124,798,832	+0.02(+0.42%)
Dec 04, 2008	5.951	5.999	5.628	5.724	108,628,680	-0.25(-4.11%)
Dec 03, 2008	5.757	5.983	5.666	5.970	127,214,272	+0.09(+1.60%)
Dec 02, 2008	5.803	5.922	5.671	5.875	126,324,808	+0.14(+2.48%)

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.