Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.155	8.495	8.022	8.258	3,252,455	-0.06(-0.73%)
Feb 26, 2009	8.416	8.525	8.234	8.319	2,490,587	-0.05(-0.58%)
Feb 25, 2009	8.549	8.555	8.234	8.367	2,641,773	-0.25(-2.95%)
Feb 24, 2009	8.361	8.682	8.294	8.622	1,799,978	+0.35(+4.25%)
Feb 23, 2009	8.646	8.755	8.270	8.270	1,674,960	-0.33(-3.88%)
Feb 20, 2009	8.725	8.725	8.422	8.604	2,764,873	-0.01(-0.07%)
Feb 19, 2009	8.792	8.937	8.575	8.610	1,672,769	-0.16(-1.80%)
Feb 18, 2009	8.816	8.931	8.592	8.767	1,596,130	-0.01(-0.14%)
Feb 17, 2009	8.955	9.004	8.604	8.780	2,736,276	-0.36(-3.92%)
Feb 13, 2009	9.501	9.556	9.077	9.137	2,365,765	-0.42(-4.38%)
Feb 12, 2009	9.251	9.586	9.204	9.556	2,581,715	-0.07(-0.69%)
Feb 11, 2009	9.659	9.713	9.404	9.622	1,967,502	-0.03(-0.31%)
Feb 10, 2009	9.689	9.938	9.392	9.653	3,233,344	-0.13(-1.30%)
Feb 09, 2009	9.974	10.10	9.744	9.780	1,884,506	-0.25(-2.54%)
Feb 06, 2009	9.519	10.08	9.519	10.03	2,105,431	+0.49(+5.08%)
Feb 05, 2009	9.192	9.647	9.071	9.550	2,173,620	+0.30(+3.28%)
Feb 04, 2009	9.343	9.519	9.149	9.246	2,782,008	-0.09(-0.97%)
Feb 03, 2009	8.925	9.410	8.804	9.337	2,728,008	+0.49(+5.48%)
Feb 02, 2009	8.980	9.101	8.701	8.852	2,060,786	-0.24(-2.67%)
Jan 30, 2009	9.252	9.465	9.004	9.095	2,427,369	-0.09(-0.99%)
Jan 29, 2009	9.258	9.380	9.137	9.186	1,594,959	-0.19(-2.01%)
Jan 28, 2009	9.095	9.483	9.095	9.374	1,874,436	+0.38(+4.18%)
Jan 27, 2009	8.974	9.077	8.816	8.998	1,776,426	+0.10(+1.16%)
Jan 26, 2009	8.949	9.295	8.786	8.895	2,165,459	-0.04(-0.47%)
Jan 23, 2009	8.998	9.265	8.913	8.937	3,704,405	-0.35(-3.72%)
Jan 22, 2009	9.307	9.404	8.658	9.283	3,696,243	+0.42(+4.72%)
Jan 21, 2009	8.786	8.955	8.579	8.864	3,737,686	+0.22(+2.60%)
Jan 20, 2009	9.174	9.307	8.616	8.640	2,351,531	-0.57(-6.19%)
Jan 16, 2009	9.531	9.640	8.974	9.210	2,626,937	-0.28(-3.00%)
Jan 15, 2009	9.343	9.628	9.119	9.495	2,663,723	+0.17(+1.82%)
Jan 14, 2009	9.434	9.483	9.246	9.325	2,395,800	-0.25(-2.66%)
Jan 13, 2009	9.592	9.853	9.440	9.580	1,591,589	-0.03(-0.32%)
Jan 12, 2009	10.10	10.13	9.574	9.610	1,656,214	-0.45(-4.52%)
Jan 09, 2009	10.63	10.63	10.02	10.06	1,648,767	-0.55(-5.14%)
Jan 08, 2009	10.54	10.72	10.42	10.61	1,536,953	+0.11(+1.04%)
Jan 07, 2009	10.79	10.82	10.39	10.50	1,462,617	-0.39(-3.55%)
Jan 06, 2009	10.57	10.95	10.57	10.89	2,426,940	+0.27(+2.56%)
Jan 05, 2009	10.60	10.75	10.34	10.62	1,381,581	-0.02(-0.23%)
Jan 02, 2009	10.54	10.74	10.34	10.64	1,055,218	+0.16(+1.50%)
Dec 31, 2008	10.14	10.71	9.957	10.48	0	+0.34(+3.34%)
Dec 30, 2008	9.794	10.18	9.734	10.14	1,652,380	+0.41(+4.22%)
Dec 29, 2008	10.11	10.16	9.673	9.734	1,583,663	-0.44(-4.34%)
Dec 26, 2008	10.05	10.18	9.963	10.18	628,011	+0.19(+1.94%)
Dec 24, 2008	9.945	10.08	9.800	9.982	535,570	+0.11(+1.16%)
Dec 23, 2008	10.39	10.51	9.634	9.867	3,015,414	-0.50(-4.78%)
Dec 22, 2008	10.60	10.60	10.14	10.36	1,546,203	-0.11(-1.10%)
Dec 19, 2008	10.35	10.73	10.25	10.48	2,884,232	+0.29(+2.85%)
Dec 18, 2008	10.43	10.58	10.08	10.19	1,687,713	-0.24(-2.26%)
Dec 17, 2008	9.988	10.65	9.806	10.42	2,279,499	+0.44(+4.42%)
Dec 16, 2008	9.564	10.05	9.522	9.982	1,606,550	+0.53(+5.56%)
Dec 15, 2008	9.510	9.740	9.262	9.456	1,610,434	-0.05(-0.57%)
Dec 12, 2008	9.165	9.613	9.044	9.510	1,931,440	+0.26(+2.81%)
Dec 11, 2008	9.758	9.909	9.183	9.250	3,734,205	-1.06(-10.32%)
Dec 10, 2008	10.25	10.57	10.11	10.31	1,035,227	+0.11(+1.13%)
Dec 09, 2008	11.15	11.15	10.06	10.20	2,559,038	-1.15(-10.12%)
Dec 08, 2008	10.88	11.50	10.76	11.35	1,901,794	+0.59(+5.51%)
Dec 05, 2008	10.03	10.83	9.649	10.76	2,375,474	+0.26(+2.48%)
Dec 04, 2008	10.59	10.88	10.28	10.50	1,485,025	-0.12(-1.14%)
Dec 03, 2008	10.21	10.71	9.649	10.62	1,495,195	+0.53(+5.21%)
Dec 02, 2008	9.921	10.28	9.746	10.09	2,375,426	+0.28(+2.90%)

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.