Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.66	11.63	10.52	11.27	0	+0.14(+1.30%)
Feb 26, 2009	11.13	11.83	11.05	11.13	69,249,688	+0.25(+2.32%)
Feb 25, 2009	10.65	11.11	10.31	10.88	76,552,528	+0.50(+4.86%)
Feb 24, 2009	9.917	10.44	9.665	10.37	57,607,976	+0.61(+6.26%)
Feb 23, 2009	10.91	10.93	9.684	9.762	62,343,896	-0.90(-8.48%)
Feb 20, 2009	10.20	10.82	10.04	10.67	0	+0.19(+1.80%)
Feb 19, 2009	10.88	11.00	10.36	10.48	64,822,880	-0.06(-0.60%)
Feb 18, 2009	10.25	10.62	9.843	10.54	96,503,920	+0.49(+4.87%)
Feb 17, 2009	10.67	10.73	10.02	10.05	67,205,568	-1.26(-11.11%)
Feb 13, 2009	10.98	11.45	10.94	11.31	66,159,848	+0.41(+3.78%)
Feb 12, 2009	10.19	11.00	10.04	10.90	68,947,200	+0.55(+5.30%)
Feb 11, 2009	10.31	10.65	10.02	10.35	69,737,280	+0.23(+2.31%)
Feb 10, 2009	10.89	11.13	9.932	10.11	63,265,460	-0.75(-6.92%)
Feb 09, 2009	11.19	11.58	10.70	10.87	78,421,552	-0.18(-1.64%)
Feb 06, 2009	10.86	11.30	10.83	11.05	84,259,608	+0.54(+5.15%)
Feb 05, 2009	10.01	10.70	9.873	10.51	84,123,944	+0.40(+3.92%)
Feb 04, 2009	10.09	10.42	9.795	10.11	98,262,704	+0.78(+8.38%)
Feb 03, 2009	9.350	9.588	9.147	9.328	52,885,808	+0.21(+2.36%)
Feb 02, 2009	8.976	9.490	8.976	9.113	51,784,420	-0.20(-2.19%)
Jan 30, 2009	10.05	10.05	9.180	9.317	0	-0.57(-5.77%)
Jan 29, 2009	9.980	10.14	9.728	9.888	57,455,212	-0.52(-4.95%)
Jan 28, 2009	9.765	10.52	9.743	10.40	79,659,488	+0.90(+9.52%)
Jan 27, 2009	9.406	9.710	9.150	9.499	57,701,148	+0.26(+2.77%)
Jan 26, 2009	8.735	9.743	8.494	9.243	93,919,432	+0.79(+9.34%)
Jan 23, 2009	8.068	8.917	7.842	8.454	73,147,240	+0.09(+1.11%)
Jan 22, 2009	8.391	8.517	8.116	8.361	56,040,328	-0.35(-4.00%)
Jan 21, 2009	8.361	8.724	8.031	8.709	69,470,072	+0.50(+6.14%)
Jan 20, 2009	8.802	9.043	8.161	8.205	62,240,520	-0.84(-9.26%)
Jan 16, 2009	9.525	9.610	8.581	9.043	0	+0.26(+3.00%)
Jan 15, 2009	8.650	8.891	8.142	8.780	67,921,264	+0.24(+2.87%)
Jan 14, 2009	9.239	9.258	8.202	8.535	90,025,856	-1.03(-10.74%)
Jan 13, 2009	9.224	9.769	9.117	9.562	56,578,600	+0.13(+1.42%)
Jan 12, 2009	10.21	10.26	9.313	9.428	54,736,700	-1.23(-11.51%)
Jan 09, 2009	11.03	11.11	10.34	10.65	44,182,876	-0.19(-1.71%)
Jan 08, 2009	10.15	10.88	10.03	10.84	54,953,892	+0.47(+4.50%)
Jan 07, 2009	10.97	11.13	10.31	10.37	67,969,200	-1.05(-9.15%)
Jan 06, 2009	10.96	11.65	10.76	11.42	95,642,000	+0.96(+9.18%)
Jan 05, 2009	9.821	10.87	9.728	10.46	69,290,000	+0.55(+5.53%)
Jan 02, 2009	9.221	9.992	9.191	9.910	0	+0.85(+9.41%)
Jan 01, 2009	8.735	9.161	8.635	9.058	0	+0.00(+0.00%)
Dec 31, 2008	8.735	9.161	8.635	9.058	30,448,778	+0.26(+2.99%)
Dec 30, 2008	8.702	8.802	8.424	8.794	24,707,020	+0.22(+2.55%)
Dec 29, 2008	8.598	8.717	8.420	8.576	27,931,952	+0.21(+2.48%)
Dec 26, 2008	8.035	8.431	7.961	8.368	0	+0.37(+4.68%)
Dec 24, 2008	8.153	8.153	7.879	7.994	9,580,637	-0.06(-0.74%)
Dec 23, 2008	7.946	8.309	7.849	8.053	28,827,444	+0.15(+1.92%)
Dec 22, 2008	8.787	8.787	7.638	7.901	44,081,632	-0.74(-8.62%)
Dec 19, 2008	8.568	8.835	8.342	8.646	48,744,760	+0.00(+0.04%)
Dec 18, 2008	9.588	9.680	8.376	8.643	65,243,540	-1.00(-10.34%)
Dec 17, 2008	9.113	9.888	9.050	9.639	69,534,920	+0.42(+4.50%)
Dec 16, 2008	8.613	9.265	8.454	9.224	60,289,660	+0.88(+10.57%)
Dec 15, 2008	8.565	8.824	8.087	8.342	50,464,452	+0.09(+1.03%)
Dec 12, 2008	7.783	8.409	7.716	8.257	0	-0.20(-2.41%)
Dec 11, 2008	8.361	9.339	8.235	8.461	81,501,864	-0.02(-0.26%)
Dec 10, 2008	7.968	8.524	7.672	8.483	104,446,472	+1.17(+15.96%)
Dec 09, 2008	7.227	7.768	7.056	7.316	69,144,912	-0.10(-1.35%)
Dec 08, 2008	7.023	7.764	6.916	7.416	98,781,608	+1.19(+19.11%)
Dec 05, 2008	6.341	6.360	5.819	6.226	0	-0.26(-4.05%)
Dec 04, 2008	6.630	6.982	6.304	6.489	77,909,720	-0.20(-2.99%)
Dec 03, 2008	6.330	6.993	6.304	6.689	138,131,456	-1.40(-17.28%)
Dec 02, 2008	8.087	8.353	7.735	8.087	46,758,688	+0.34(+4.35%)

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.