Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.626	6.874	6.594	6.710	0	-0.03(-0.43%)
Feb 26, 2009	6.619	6.871	6.619	6.739	1,542,000	+0.12(+1.87%)
Feb 25, 2009	6.750	6.820	6.375	6.615	1,339,359	-0.22(-3.20%)
Feb 24, 2009	6.437	6.892	6.364	6.834	1,400,450	+0.48(+7.63%)
Feb 23, 2009	6.535	6.608	6.327	6.349	1,340,744	-0.15(-2.35%)
Feb 20, 2009	6.247	6.634	6.247	6.502	0	+0.03(+0.51%)
Feb 19, 2009	6.772	6.772	6.404	6.470	963,788	-0.11(-1.61%)
Feb 18, 2009	7.093	7.137	6.521	6.575	1,983,417	-0.43(-6.09%)
Feb 17, 2009	7.290	7.395	6.969	7.002	1,690,871	-0.55(-7.33%)
Feb 13, 2009	7.436	7.771	7.348	7.556	0	+0.15(+1.97%)
Feb 12, 2009	7.293	7.450	7.009	7.410	987,249	-0.01(-0.20%)
Feb 11, 2009	7.366	7.541	7.279	7.425	1,250,178	+0.11(+1.55%)
Feb 10, 2009	7.727	7.982	7.290	7.312	1,700,967	-0.44(-5.73%)
Feb 09, 2009	7.702	7.778	7.472	7.756	1,188,222	+0.03(+0.38%)
Feb 06, 2009	7.268	7.767	7.268	7.727	0	+0.43(+5.95%)
Feb 05, 2009	7.395	7.501	7.261	7.293	1,642,262	-0.03(-0.45%)
Feb 04, 2009	7.508	7.672	7.279	7.326	1,343,030	-0.24(-3.18%)
Feb 03, 2009	7.253	7.651	7.184	7.567	2,880,493	+0.35(+4.85%)
Feb 02, 2009	7.589	7.603	7.133	7.217	2,258,729	-0.54(-6.91%)
Jan 30, 2009	7.898	8.059	7.605	7.753	0	-0.11(-1.46%)
Jan 29, 2009	8.218	8.341	7.820	7.867	3,393,617	-0.59(-6.92%)
Jan 28, 2009	8.355	8.536	8.044	8.453	2,189,829	+0.39(+4.89%)
Jan 27, 2009	8.174	8.489	8.016	8.059	1,298,311	-0.03(-0.40%)
Jan 26, 2009	7.705	8.229	7.633	8.091	1,920,299	+0.33(+4.19%)
Jan 23, 2009	7.539	8.005	6.979	7.766	0	-0.14(-1.74%)
Jan 22, 2009	8.413	8.593	7.820	7.904	3,758,165	-0.71(-8.26%)
Jan 21, 2009	8.196	8.626	8.005	8.615	2,480,954	+0.64(+8.07%)
Jan 20, 2009	8.568	8.568	7.745	7.972	2,105,869	-0.62(-7.27%)
Jan 16, 2009	8.655	8.825	8.294	8.597	0	+0.03(+0.30%)
Jan 15, 2009	8.640	8.821	8.193	8.572	2,564,042	-0.07(-0.79%)
Jan 14, 2009	8.702	8.767	8.492	8.640	2,057,982	-0.24(-2.72%)
Jan 13, 2009	8.955	9.255	8.760	8.882	2,074,852	-0.38(-4.13%)
Jan 12, 2009	9.720	9.775	9.114	9.265	2,567,541	-0.82(-8.16%)
Jan 09, 2009	10.71	10.71	10.01	10.09	1,577,018	-0.59(-5.48%)
Jan 08, 2009	11.02	11.06	10.39	10.67	1,824,059	-0.44(-3.93%)
Jan 07, 2009	11.57	11.65	11.06	11.11	1,931,924	-0.64(-5.47%)
Jan 06, 2009	11.36	11.83	11.24	11.75	1,984,266	+0.44(+3.93%)
Jan 05, 2009	10.87	11.43	10.65	11.31	1,692,880	+0.48(+4.40%)
Jan 02, 2009	10.35	11.01	10.27	10.83	0	+0.48(+4.68%)
Jan 01, 2009	10.50	10.85	10.34	10.35	0	+0.00(+0.00%)
Dec 31, 2008	10.50	10.85	10.34	10.35	1,574,720	-0.12(-1.10%)
Dec 30, 2008	10.13	10.51	9.981	10.46	968,791	+0.44(+4.40%)
Dec 29, 2008	10.08	10.11	9.793	10.02	1,157,766	-0.05(-0.54%)
Dec 26, 2008	9.836	10.10	9.767	10.08	0	+0.30(+3.03%)
Dec 24, 2008	9.569	9.814	9.432	9.782	565,283	+0.20(+2.07%)
Dec 23, 2008	9.869	10.06	9.421	9.583	1,231,690	-0.21(-2.10%)
Dec 22, 2008	9.851	9.861	9.406	9.789	1,317,435	-0.00(-0.04%)
Dec 19, 2008	10.00	10.17	9.655	9.793	2,342,873	-0.04(-0.37%)
Dec 18, 2008	10.03	10.13	9.518	9.829	1,589,783	-0.18(-1.80%)
Dec 17, 2008	9.403	10.12	9.262	10.01	1,500,320	+0.46(+4.80%)
Dec 16, 2008	9.244	9.590	9.034	9.551	1,713,717	+0.48(+5.34%)
Dec 15, 2008	9.551	10.03	8.828	9.067	1,240,502	-0.64(-6.55%)
Dec 12, 2008	9.450	9.800	9.255	9.702	0	-0.03(-0.33%)
Dec 11, 2008	9.753	10.15	9.374	9.735	1,753,981	-0.13(-1.35%)
Dec 10, 2008	9.883	10.26	9.753	9.869	1,520,415	-0.12(-1.16%)
Dec 09, 2008	10.46	10.91	9.955	9.984	1,909,392	-0.57(-5.37%)
Dec 08, 2008	10.87	11.17	10.03	10.55	1,442,665	-0.09(-0.82%)
Dec 05, 2008	10.15	10.87	9.753	10.64	0	+0.34(+3.30%)
Dec 04, 2008	10.57	11.32	10.07	10.30	1,113,898	-0.41(-3.84%)
Dec 03, 2008	10.28	10.91	9.605	10.71	1,231,502	+0.55(+5.37%)
Dec 02, 2008	9.623	10.19	9.395	10.16	1,080,858	+0.73(+7.69%)

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.