Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.900	10.23	9.770	10.12	646,948	-0.05(-0.49%)
Feb 26, 2009	10.55	10.70	9.870	10.17	646,586	-0.22(-2.12%)
Feb 25, 2009	10.25	10.56	10.23	10.39	1,133,017	+0.22(+2.16%)
Feb 24, 2009	9.480	10.28	9.260	10.17	1,769,584	+0.59(+6.16%)
Feb 23, 2009	9.790	9.950	9.330	9.580	600,981	-0.06(-0.62%)
Feb 20, 2009	9.880	9.920	9.380	9.640	681,801	-0.46(-4.55%)
Feb 19, 2009	10.16	10.40	9.940	10.10	584,086	+0.02(+0.20%)
Feb 18, 2009	10.16	10.44	9.850	10.08	936,169	-0.12(-1.18%)
Feb 17, 2009	10.44	10.45	9.890	10.20	616,997	-0.47(-4.40%)
Feb 13, 2009	11.00	11.00	10.61	10.67	509,345	-0.28(-2.56%)
Feb 12, 2009	10.74	10.95	10.38	10.95	663,762	+0.19(+1.77%)
Feb 11, 2009	10.52	11.12	10.42	10.76	812,578	+0.30(+2.87%)
Feb 10, 2009	10.81	11.00	10.25	10.46	940,020	-0.25(-2.33%)
Feb 09, 2009	10.60	11.16	10.55	10.71	890,506	+0.19(+1.81%)
Feb 06, 2009	10.10	10.74	10.00	10.52	1,453,809	+0.52(+5.20%)
Feb 05, 2009	9.600	10.20	9.430	10.00	595,467	+0.46(+4.82%)
Feb 04, 2009	9.540	10.25	9.540	9.540	1,077,475	-0.06(-0.63%)
Feb 03, 2009	9.190	9.620	9.060	9.600	724,231	+0.41(+4.46%)
Feb 02, 2009	9.300	9.380	9.010	9.190	531,160	-0.06(-0.65%)
Jan 30, 2009	9.400	9.580	9.220	9.250	515,459	-0.05(-0.54%)
Jan 29, 2009	9.640	9.640	9.200	9.300	486,838	-0.35(-3.63%)
Jan 28, 2009	9.750	9.750	9.360	9.650	495,438	-0.03(-0.31%)
Jan 27, 2009	9.240	9.740	9.240	9.680	1,953,398	+0.44(+4.76%)
Jan 26, 2009	9.250	9.280	9.120	9.240	260,411	+0.09(+0.98%)
Jan 23, 2009	9.350	9.350	9.020	9.150	978,901	-0.20(-2.14%)
Jan 22, 2009	9.330	9.790	9.040	9.350	1,804,019	+0.01(+0.11%)
Jan 21, 2009	8.500	9.350	8.500	9.340	2,325,073	+1.14(+13.90%)
Jan 20, 2009	8.650	8.650	7.950	8.200	700,117	-0.34(-3.98%)
Jan 19, 2009	8.650	8.650	8.360	8.540	182,734	-0.03(-0.35%)
Jan 16, 2009	8.870	8.870	8.460	8.570	1,367,573	-0.10(-1.15%)
Jan 15, 2009	8.260	8.670	8.250	8.670	495,574	+0.27(+3.21%)
Jan 14, 2009	8.500	8.500	8.250	8.400	817,149	-0.24(-2.78%)
Jan 13, 2009	8.750	8.900	8.500	8.640	873,444	-0.28(-3.14%)
Jan 12, 2009	8.980	9.110	8.830	8.920	556,111	-0.23(-2.51%)
Jan 09, 2009	8.630	9.250	8.530	9.150	767,418	+0.52(+6.03%)
Jan 08, 2009	8.800	8.800	8.400	8.630	469,894	-0.10(-1.15%)
Jan 07, 2009	8.990	9.000	8.560	8.730	1,002,869	-0.30(-3.32%)
Jan 06, 2009	9.300	9.500	8.990	9.030	830,314	-0.27(-2.90%)
Jan 05, 2009	9.850	9.850	9.250	9.300	425,126	-0.43(-4.42%)
Jan 02, 2009	9.740	9.870	9.220	9.730	331,657	+0.23(+2.42%)
Dec 31, 2008	8.990	9.650	8.860	9.500	598,814	+0.59(+6.62%)
Dec 30, 2008	8.100	9.170	8.100	8.910	6,351,535	+0.52(+6.20%)
Dec 29, 2008	8.200	8.610	8.010	8.390	417,910	+0.18(+2.19%)
Dec 24, 2008	8.000	8.400	7.850	8.210	118,729	+0.16(+1.99%)
Dec 23, 2008	8.490	8.550	8.000	8.050	723,849	-0.20(-2.42%)
Dec 22, 2008	8.940	8.950	8.200	8.250	1,228,255	-0.50(-5.71%)
Dec 19, 2008	8.050	8.750	7.980	8.750	1,016,787	+0.43(+5.17%)
Dec 18, 2008	8.100	8.500	8.100	8.320	1,230,928	+0.05(+0.60%)
Dec 17, 2008	8.270	8.340	8.270	8.270	10,963	+0.00(+0.00%)
Dec 16, 2008	8.430	8.430	8.000	8.270	992,265	-0.03(-0.36%)
Dec 15, 2008	8.210	8.390	7.810	8.300	1,265,087	+0.12(+1.47%)
Dec 12, 2008	7.600	8.240	7.480	8.180	1,053,210	+0.10(+1.24%)
Dec 11, 2008	7.550	8.190	7.410	8.080	2,314,197	+0.48(+6.32%)
Dec 10, 2008	7.400	7.870	7.260	7.600	1,389,776	+0.35(+4.83%)
Dec 09, 2008	7.050	7.490	7.050	7.250	1,591,106	+0.20(+2.84%)
Dec 08, 2008	7.210	7.210	7.000	7.050	1,187,013	+0.16(+2.32%)
Dec 05, 2008	7.190	7.570	6.890	6.890	1,219,815	-0.44(-6.00%)
Dec 04, 2008	7.010	7.540	7.000	7.330	747,743	+0.20(+2.81%)
Dec 03, 2008	6.850	7.200	6.630	7.130	3,097,096	+0.13(+1.86%)
Dec 02, 2008	7.270	7.270	6.830	7.000	2,087,596	-0.25(-3.45%)

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.