Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.28	13.23	11.04	12.15	54,320,080	+1.92(+18.81%)
Feb 26, 2009	8.598	11.14	7.985	10.22	38,847,812	+1.54(+17.77%)
Feb 25, 2009	7.390	8.868	7.213	8.682	29,525,682	+1.36(+18.53%)
Feb 24, 2009	7.232	7.836	6.981	7.325	27,165,540	-0.56(-7.05%)
Feb 23, 2009	7.780	8.430	7.510	7.880	25,250,842	+1.65(+26.53%)
Feb 20, 2009	7.260	7.399	6.218	6.228	16,574,799	-0.71(-10.19%)
Feb 19, 2009	6.804	7.250	6.386	6.934	19,061,460	+0.33(+4.92%)
Feb 18, 2009	7.464	7.566	6.432	6.609	24,494,052	-0.50(-7.05%)
Feb 17, 2009	8.030	8.140	6.920	7.110	22,767,918	-1.49(-17.31%)
Feb 13, 2009	9.184	9.286	7.985	8.598	26,695,188	-0.77(-8.23%)
Feb 12, 2009	8.988	9.834	8.645	9.370	27,384,362	+0.95(+11.26%)
Feb 11, 2009	11.95	12.08	8.161	8.421	41,126,624	-0.64(-7.05%)
Feb 10, 2009	12.86	13.00	8.780	9.060	38,228,000	-3.38(-27.17%)
Feb 09, 2009	12.41	13.65	11.82	12.44	15,302,700	+2.78(+28.81%)
Feb 06, 2009	9.212	10.15	8.617	9.658	21,140,276	+0.39(+4.21%)
Feb 05, 2009	9.500	10.27	9.081	9.267	17,210,072	-0.05(-0.50%)
Feb 04, 2009	11.30	11.31	8.217	9.314	31,853,014	-1.79(-16.15%)
Feb 03, 2009	11.36	11.54	10.68	11.11	9,296,523	-0.84(-7.05%)
Feb 02, 2009	12.22	12.41	11.49	11.95	8,641,259	-0.46(-3.70%)
Jan 30, 2009	13.21	13.56	12.33	12.41	11,524,555	-1.67(-11.88%)
Jan 29, 2009	14.04	14.25	13.32	14.08	15,894,448	+1.95(+16.09%)
Jan 28, 2009	12.81	13.09	12.06	12.13	11,512,291	-0.42(-3.33%)
Jan 27, 2009	13.78	14.71	12.29	12.55	15,834,416	-0.95(-7.05%)
Jan 26, 2009	14.82	15.83	13.22	13.50	14,718,402	+0.90(+7.19%)
Jan 23, 2009	13.23	14.04	12.38	12.60	18,189,504	-1.54(-10.91%)
Jan 22, 2009	15.24	15.48	13.68	14.14	21,527,572	+0.13(+0.93%)
Jan 21, 2009	16.73	17.87	13.91	14.01	18,319,142	-1.06(-7.05%)
Jan 20, 2009	18.00	19.22	14.96	15.07	17,028,000	-4.35(-22.39%)
Jan 16, 2009	21.13	21.38	18.61	19.42	11,981,135	-2.07(-9.65%)
Jan 15, 2009	21.57	22.22	20.98	21.49	5,901,005	-0.88(-3.95%)
Jan 14, 2009	21.79	22.91	21.38	22.37	6,304,870	+0.37(+1.69%)
Jan 13, 2009	23.46	23.80	21.73	22.00	7,488,492	-1.67(-7.05%)
Jan 12, 2009	25.24	25.61	23.38	23.67	6,960,590	-1.58(-6.24%)
Jan 09, 2009	25.10	25.55	24.72	25.25	4,741,481	+0.45(+1.80%)
Jan 08, 2009	25.70	26.41	24.72	24.80	4,303,406	-1.51(-5.72%)
Jan 07, 2009	26.17	26.45	25.56	26.31	5,476,377	+0.39(+1.51%)
Jan 06, 2009	27.39	27.40	25.72	25.91	5,996,216	-1.96(-7.05%)
Jan 05, 2009	29.47	29.48	27.67	27.88	5,573,508	-2.04(-6.82%)
Jan 02, 2009	29.95	30.18	29.09	29.92	0	+2.46(+8.97%)
Jan 01, 2009	26.61	27.69	26.44	27.46	3,424,027	+0.63(+2.36%)
Dec 31, 2008	25.76	26.89	25.76	26.83	2,020,613	+1.01(+3.92%)
Dec 30, 2008	25.79	25.91	25.00	25.81	2,279,241	-1.96(-7.05%)
Dec 29, 2008	27.75	27.88	26.90	27.77	2,118,554	+0.09(+0.33%)
Dec 26, 2008	28.09	28.09	27.42	27.68	1,264,163	+1.83(+7.08%)
Dec 25, 2008	25.40	25.85	25.02	25.85	812,247	+0.56(+2.21%)
Dec 24, 2008	26.49	26.98	24.99	25.29	3,008,651	-1.05(-3.99%)
Dec 23, 2008	26.97	27.22	26.07	26.34	4,003,143	-2.00(-7.05%)
Dec 22, 2008	29.01	29.28	28.05	28.34	3,720,962	+1.36(+5.03%)
Dec 19, 2008	27.56	27.98	26.70	26.98	4,913,291	-0.32(-1.16%)
Dec 18, 2008	27.49	28.11	26.89	27.30	3,895,883	-0.59(-2.10%)
Dec 17, 2008	25.46	28.18	25.46	27.89	6,509,276	+2.89(+11.57%)
Dec 16, 2008	26.28	26.39	24.32	24.99	4,218,953	-1.90(-7.05%)
Dec 15, 2008	28.27	28.39	26.16	26.89	3,921,521	+1.62(+6.40%)
Dec 12, 2008	25.69	26.31	25.10	25.27	7,128,091	-1.11(-4.19%)
Dec 11, 2008	27.48	28.05	25.10	26.38	7,843,514	-1.54(-5.53%)
Dec 10, 2008	29.78	30.44	27.71	27.92	6,087,876	-3.46(-11.02%)
Dec 09, 2008	31.03	31.72	28.83	31.38	7,466,760	-2.38(-7.05%)
Dec 08, 2008	33.38	34.12	31.02	33.76	6,940,414	+6.03(+21.76%)
Dec 05, 2008	25.84	29.91	25.52	27.73	8,366,580	+1.11(+4.16%)
Dec 04, 2008	24.17	26.98	24.17	26.62	5,577,074	+1.38(+5.45%)
Dec 03, 2008	24.18	25.48	22.73	25.25	6,977,368	+1.85(+7.91%)
Dec 02, 2008	28.29	28.49	23.26	23.40	5,473,688	-1.77(-7.05%)

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.