Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.186	8.853	7.777	7.811	7,915,849	-1.28(-14.12%)
Feb 26, 2009	8.994	10.29	8.594	9.094	11,371,660	+1.08(+13.41%)
Feb 25, 2009	8.377	8.744	7.110	8.019	11,286,356	-0.45(-5.31%)
Feb 24, 2009	7.127	8.794	6.852	8.469	11,737,864	+1.24(+17.19%)
Feb 23, 2009	7.619	7.802	6.977	7.227	6,075,108	-0.28(-3.67%)
Feb 20, 2009	7.219	7.644	6.710	7.502	8,278,746	-0.25(-3.23%)
Feb 19, 2009	8.561	8.869	7.744	7.752	4,363,290	-0.68(-8.01%)
Feb 18, 2009	8.853	8.853	7.786	8.427	7,200,044	+0.08(+1.00%)
Feb 17, 2009	9.019	9.228	8.336	8.344	7,285,688	-1.18(-12.35%)
Feb 13, 2009	9.694	9.920	9.184	9.519	7,975,115	-0.22(-2.23%)
Feb 12, 2009	9.318	10.27	9.161	9.736	9,097,065	-0.78(-7.38%)
Feb 11, 2009	10.54	10.91	10.09	10.51	5,784,218	+0.55(+5.52%)
Feb 10, 2009	12.16	12.37	9.911	9.961	12,032,404	-2.41(-19.47%)
Feb 09, 2009	12.45	12.85	11.54	12.37	8,821,149	+0.42(+3.49%)
Feb 06, 2009	10.92	12.60	10.92	11.95	8,551,057	+1.15(+10.65%)
Feb 05, 2009	10.71	11.65	9.870	10.80	10,308,193	+0.10(+0.93%)
Feb 04, 2009	10.87	11.68	10.63	10.70	5,839,631	-0.23(-2.06%)
Feb 03, 2009	12.25	12.30	10.82	10.93	7,536,394	-1.13(-9.34%)
Feb 02, 2009	12.00	12.31	11.64	12.05	3,934,377	-0.38(-3.08%)
Jan 30, 2009	14.13	14.21	12.25	12.44	4,773,503	-1.26(-9.19%)
Jan 29, 2009	14.50	14.52	13.49	13.70	5,140,599	-1.28(-8.52%)
Jan 28, 2009	13.07	15.25	12.97	14.97	11,983,835	+3.23(+27.56%)
Jan 27, 2009	10.80	12.85	10.53	11.74	11,473,711	+1.58(+15.50%)
Jan 26, 2009	11.39	11.49	9.845	10.16	6,784,601	-1.14(-10.10%)
Jan 23, 2009	11.16	11.47	10.84	11.30	6,481,141	-0.26(-2.23%)
Jan 22, 2009	12.22	12.55	11.28	11.56	6,027,601	-0.99(-7.90%)
Jan 21, 2009	11.64	13.06	11.49	12.55	8,596,725	+1.44(+12.98%)
Jan 20, 2009	13.65	13.87	10.99	11.11	8,634,878	-2.63(-19.16%)
Jan 16, 2009	15.39	15.84	13.50	13.75	8,264,930	-1.46(-9.59%)
Jan 15, 2009	17.15	17.38	14.83	15.20	8,359,681	-2.29(-13.10%)
Jan 14, 2009	17.62	18.01	17.01	17.50	3,739,240	-0.77(-4.20%)
Jan 13, 2009	17.21	18.38	16.92	18.26	3,259,668	+0.91(+5.24%)
Jan 12, 2009	18.14	18.38	16.97	17.36	4,003,675	-0.80(-4.41%)
Jan 09, 2009	18.66	18.69	18.14	18.16	2,312,292	-0.35(-1.89%)
Jan 08, 2009	18.82	19.40	18.27	18.51	2,503,827	-0.32(-1.68%)
Jan 07, 2009	20.47	20.47	18.75	18.82	3,355,152	-2.14(-10.22%)
Jan 06, 2009	20.84	21.23	20.22	20.96	2,624,217	+0.68(+3.37%)
Jan 05, 2009	20.82	20.86	20.09	20.28	2,150,677	-0.56(-2.68%)
Jan 02, 2009	21.17	21.27	20.16	20.84	2,347,004	+0.41(+2.00%)
Dec 31, 2008	19.32	20.60	19.03	20.43	3,025,255	+1.35(+7.08%)
Dec 30, 2008	18.46	19.17	18.11	19.08	2,432,528	+0.98(+5.39%)
Dec 29, 2008	18.71	19.01	17.72	18.11	1,163,682	-0.49(-2.64%)
Dec 26, 2008	18.56	18.96	18.38	18.60	933,791	+0.18(+0.95%)
Dec 24, 2008	18.62	18.99	17.64	18.42	1,202,420	+0.25(+1.38%)
Dec 23, 2008	18.76	19.17	17.56	18.17	4,547,745	-0.63(-3.37%)
Dec 22, 2008	20.72	20.93	18.63	18.81	4,322,349	-1.98(-9.54%)
Dec 19, 2008	22.00	22.13	20.38	20.79	4,364,560	-0.86(-3.97%)
Dec 18, 2008	21.61	22.81	21.37	21.65	2,133,493	-0.35(-1.59%)
Dec 17, 2008	22.21	22.63	21.50	22.00	2,484,996	-0.55(-2.44%)
Dec 16, 2008	20.79	22.55	20.60	22.55	3,692,073	+2.26(+11.13%)
Dec 15, 2008	20.69	21.30	19.39	20.29	4,579,903	-1.14(-5.33%)
Dec 12, 2008	21.77	22.29	21.07	21.43	4,312,743	-1.03(-4.57%)
Dec 11, 2008	22.96	24.15	22.16	22.46	1,856,661	-1.16(-4.91%)
Dec 10, 2008	24.06	24.07	22.86	23.62	1,722,883	+0.43(+1.83%)
Dec 09, 2008	23.82	24.47	22.99	23.19	3,060,208	-1.07(-4.40%)
Dec 08, 2008	25.92	26.16	22.61	24.26	3,505,383	-0.77(-3.06%)
Dec 05, 2008	23.11	25.12	22.80	25.02	3,957,107	+1.41(+5.97%)
Dec 04, 2008	21.87	25.41	21.80	23.62	3,850,942	+0.99(+4.38%)
Dec 03, 2008	21.06	22.90	20.42	22.62	3,295,460	+1.07(+4.95%)
Dec 02, 2008	22.18	22.41	20.70	21.56	3,680,089	-0.04(-0.19%)

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.