Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.090	5.217	4.914	4.954	17,903,650	-0.24(-4.66%)
Feb 26, 2009	5.004	5.298	4.789	5.196	25,970,110	+0.16(+3.19%)
Feb 25, 2009	5.366	5.366	4.782	5.036	25,205,920	-0.38(-7.05%)
Feb 24, 2009	5.490	5.511	5.232	5.418	15,904,725	+0.02(+0.34%)
Feb 23, 2009	5.542	5.741	5.251	5.400	20,374,888	-0.09(-1.61%)
Feb 20, 2009	5.884	5.988	5.217	5.488	23,744,758	-0.48(-8.10%)
Feb 19, 2009	6.175	6.275	5.929	5.972	11,351,420	-0.17(-2.73%)
Feb 18, 2009	6.619	6.664	6.060	6.139	22,060,708	-0.53(-7.90%)
Feb 17, 2009	6.506	6.775	6.316	6.666	22,499,410	+0.20(+3.04%)
Feb 13, 2009	6.524	6.652	6.361	6.469	11,298,351	-0.08(-1.17%)
Feb 12, 2009	6.155	6.591	6.121	6.546	23,162,770	+0.43(+6.94%)
Feb 11, 2009	6.377	6.424	6.028	6.121	19,136,616	-0.21(-3.29%)
Feb 10, 2009	6.379	6.621	6.241	6.329	14,448,870	-0.17(-2.54%)
Feb 09, 2009	6.499	6.621	6.368	6.494	10,578,384	-0.05(-0.69%)
Feb 06, 2009	6.300	6.652	6.196	6.539	20,935,648	+0.29(+4.71%)
Feb 05, 2009	5.879	6.435	5.780	6.245	15,497,864	+0.31(+5.30%)
Feb 04, 2009	6.010	6.325	5.909	5.931	14,317,967	-0.08(-1.32%)
Feb 03, 2009	6.105	6.146	5.868	6.010	12,407,490	-0.10(-1.63%)
Feb 02, 2009	5.918	6.164	5.743	6.110	20,815,360	+0.15(+2.50%)
Jan 30, 2009	6.212	6.329	5.714	5.961	22,916,884	-0.27(-4.35%)
Jan 29, 2009	5.902	6.809	5.877	6.232	31,973,962	+0.21(+3.57%)
Jan 28, 2009	5.800	6.071	5.678	6.017	10,454,557	+0.33(+5.76%)
Jan 27, 2009	5.929	5.929	5.545	5.689	12,271,280	-0.22(-3.71%)
Jan 26, 2009	6.019	6.101	5.809	5.909	8,701,517	-0.10(-1.62%)
Jan 23, 2009	5.784	6.223	5.755	6.006	14,093,309	+0.08(+1.30%)
Jan 22, 2009	5.793	5.994	5.734	5.929	15,073,313	+0.02(+0.38%)
Jan 21, 2009	6.463	6.465	5.682	5.906	27,295,062	-0.47(-7.38%)
Jan 20, 2009	6.668	6.716	6.356	6.377	14,931,796	-0.36(-5.34%)
Jan 16, 2009	6.424	6.784	6.381	6.736	16,152,379	+0.40(+6.35%)
Jan 15, 2009	6.325	6.598	6.035	6.334	21,498,178	+0.06(+0.94%)
Jan 14, 2009	6.431	6.569	6.166	6.275	13,810,275	-0.28(-4.28%)
Jan 13, 2009	6.680	6.806	6.501	6.555	10,826,039	-0.13(-1.93%)
Jan 12, 2009	6.829	6.897	6.569	6.684	12,396,876	-0.09(-1.37%)
Jan 09, 2009	6.899	6.899	6.571	6.777	13,608,614	-0.14(-1.99%)
Jan 08, 2009	6.806	6.931	6.732	6.915	17,661,302	+0.02(+0.26%)
Jan 07, 2009	6.824	6.998	6.763	6.897	21,047,094	-0.06(-0.85%)
Jan 06, 2009	6.745	6.998	6.745	6.955	23,965,878	+0.17(+2.43%)
Jan 05, 2009	6.634	6.913	6.546	6.790	25,895,814	+0.10(+1.49%)
Jan 02, 2009	6.616	6.734	6.456	6.691	20,951,570	+0.08(+1.16%)
Dec 31, 2008	6.542	6.725	6.331	6.614	3,846,998	+0.10(+1.53%)
Dec 30, 2008	6.512	6.641	6.447	6.515	3,544,577	+0.07(+1.09%)
Dec 29, 2008	6.451	6.485	6.248	6.444	3,367,296	-0.01(-0.21%)
Dec 26, 2008	6.508	6.558	6.399	6.458	2,073,270	+0.01(+0.18%)
Dec 24, 2008	6.426	6.596	6.336	6.447	1,846,534	+0.09(+1.35%)
Dec 23, 2008	6.558	6.558	6.252	6.361	3,598,857	-0.20(-3.00%)
Dec 22, 2008	6.288	6.558	6.056	6.558	4,800,481	+0.23(+3.61%)
Dec 19, 2008	6.426	6.530	6.245	6.329	5,389,917	+0.09(+1.38%)
Dec 18, 2008	6.239	6.402	6.108	6.243	4,648,625	+0.08(+1.25%)
Dec 17, 2008	6.053	6.293	6.042	6.166	3,585,497	+0.04(+0.59%)
Dec 16, 2008	5.789	6.214	5.719	6.130	3,381,416	+0.36(+6.31%)
Dec 15, 2008	5.913	5.958	5.637	5.766	2,927,753	-0.22(-3.70%)
Dec 12, 2008	5.456	6.026	5.395	5.988	0	+0.38(+6.77%)
Dec 11, 2008	5.590	5.676	5.440	5.608	5,366,650	-0.15(-2.67%)
Dec 10, 2008	5.897	5.913	5.545	5.762	3,676,983	-0.11(-1.85%)
Dec 09, 2008	6.037	6.327	5.836	5.870	4,450,068	-0.21(-3.49%)
Dec 08, 2008	6.105	6.218	5.952	6.083	3,975,239	-0.06(-0.92%)
Dec 05, 2008	5.407	6.144	5.314	6.139	5,387,776	+0.62(+11.32%)
Dec 04, 2008	5.517	5.811	5.318	5.515	4,492,160	-0.08(-1.49%)
Dec 03, 2008	5.481	5.646	5.133	5.599	6,116,402	+0.33(+6.18%)
Dec 02, 2008	4.907	5.298	4.706	5.273	3,896,025	+0.49(+10.16%)

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.