Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.239	4.471	4.117	4.209	0	-0.15(-3.50%)
Feb 26, 2009	4.477	4.752	4.270	4.361	8,597,010	-0.02(-0.56%)
Feb 25, 2009	4.483	4.672	4.087	4.386	7,643,345	-0.18(-4.01%)
Feb 24, 2009	4.123	4.587	3.965	4.569	9,781,313	+0.49(+11.96%)
Feb 23, 2009	4.654	4.691	4.056	4.081	8,465,897	-0.48(-10.56%)
Feb 20, 2009	4.075	4.666	3.910	4.563	0	+0.35(+8.25%)
Feb 19, 2009	4.630	4.679	4.160	4.215	4,993,612	-0.29(-6.50%)
Feb 18, 2009	4.544	4.630	4.239	4.508	5,432,329	-0.02(-0.40%)
Feb 17, 2009	4.941	4.941	4.453	4.526	7,950,809	-0.52(-10.28%)
Feb 13, 2009	5.319	5.612	5.038	5.045	6,809,465	-0.41(-7.49%)
Feb 12, 2009	5.569	5.661	4.953	5.453	8,256,223	-0.13(-2.29%)
Feb 11, 2009	5.630	5.673	5.270	5.581	7,296,210	-0.09(-1.61%)
Feb 10, 2009	6.271	6.374	5.593	5.673	7,742,760	-0.74(-11.60%)
Feb 09, 2009	6.258	6.484	6.088	6.417	4,874,696	+0.15(+2.33%)
Feb 06, 2009	5.630	6.332	5.612	6.271	0	+0.68(+12.10%)
Feb 05, 2009	5.587	5.837	5.258	5.593	5,190,492	-0.04(-0.65%)
Feb 04, 2009	5.947	6.033	5.563	5.630	5,713,574	-0.23(-3.95%)
Feb 03, 2009	5.886	5.935	5.612	5.862	5,149,010	-0.02(-0.31%)
Feb 02, 2009	5.581	5.892	5.337	5.880	7,120,424	+0.26(+4.67%)
Jan 30, 2009	6.124	6.338	5.496	5.618	0	-0.46(-7.53%)
Jan 29, 2009	6.704	6.813	5.996	6.075	10,893,638	-1.31(-17.75%)
Jan 28, 2009	6.850	7.478	6.783	7.387	9,863,549	+0.73(+11.00%)
Jan 27, 2009	6.679	6.832	6.319	6.655	4,880,694	+0.16(+2.54%)
Jan 26, 2009	6.350	6.685	6.155	6.490	5,864,546	+0.16(+2.60%)
Jan 23, 2009	5.758	6.393	5.615	6.325	0	+0.32(+5.39%)
Jan 22, 2009	5.905	6.368	5.810	6.002	7,304,901	-0.24(-3.91%)
Jan 21, 2009	5.447	6.289	5.368	6.246	7,648,439	+0.90(+16.90%)
Jan 20, 2009	5.996	6.027	5.301	5.343	9,040,202	-0.74(-12.14%)
Jan 16, 2009	5.819	6.222	5.642	6.081	0	+0.33(+5.73%)
Jan 15, 2009	5.234	5.886	4.880	5.752	8,767,438	+0.51(+9.78%)
Jan 14, 2009	5.563	5.563	5.148	5.240	5,695,579	-0.41(-7.24%)
Jan 13, 2009	5.648	5.813	5.215	5.648	7,143,471	-0.01(-0.22%)
Jan 12, 2009	6.374	6.557	5.465	5.661	7,300,409	-0.90(-13.75%)
Jan 09, 2009	6.868	6.923	6.508	6.563	5,638,399	-0.32(-4.61%)
Jan 08, 2009	6.649	7.009	6.490	6.881	3,860,446	+0.23(+3.39%)
Jan 07, 2009	6.740	7.027	6.630	6.655	5,359,580	-0.41(-5.87%)
Jan 06, 2009	6.557	7.137	6.533	7.070	6,747,956	+0.54(+8.32%)
Jan 05, 2009	6.563	6.820	6.222	6.527	5,361,706	-0.04(-0.56%)
Jan 02, 2009	6.667	6.856	6.484	6.563	0	-0.12(-1.82%)
Jan 01, 2009	6.295	6.832	6.161	6.685	0	+0.00(+0.00%)
Dec 31, 2008	6.295	6.832	6.161	6.685	6,888,194	+0.37(+5.89%)
Dec 30, 2008	6.075	6.356	5.917	6.313	4,937,419	+0.24(+3.92%)
Dec 29, 2008	6.777	6.777	5.978	6.075	4,880,970	-0.68(-10.11%)
Dec 26, 2008	6.661	6.783	6.411	6.759	0	+0.12(+1.74%)
Dec 24, 2008	6.496	6.667	6.197	6.643	1,898,030	+0.13(+1.97%)
Dec 23, 2008	6.533	6.929	6.271	6.515	6,418,440	+0.01(+0.09%)
Dec 22, 2008	7.106	7.149	6.100	6.508	7,979,665	-0.62(-8.65%)
Dec 19, 2008	6.460	7.155	6.374	7.125	9,381,792	+0.71(+11.03%)
Dec 18, 2008	7.167	7.442	6.246	6.417	11,220,972	-0.71(-9.93%)
Dec 17, 2008	6.386	7.777	6.118	7.125	13,452,125	+0.45(+6.67%)
Dec 16, 2008	5.557	6.691	5.441	6.679	11,017,197	+1.26(+23.17%)
Dec 15, 2008	5.600	5.715	5.197	5.423	8,270,460	-0.15(-2.74%)
Dec 12, 2008	4.239	5.642	4.142	5.575	0	+1.06(+23.51%)
Dec 11, 2008	5.636	5.654	4.374	4.514	12,867,099	-1.30(-22.35%)
Dec 10, 2008	5.063	5.898	4.947	5.813	9,635,256	+0.96(+19.87%)
Dec 09, 2008	5.392	5.551	4.740	4.849	11,599,371	-0.58(-10.67%)
Dec 08, 2008	4.459	5.471	4.459	5.429	11,572,840	+1.04(+23.78%)
Dec 05, 2008	3.642	4.544	3.538	4.386	0	+0.76(+21.04%)
Dec 04, 2008	3.788	4.044	3.556	3.623	10,233,401	-0.20(-5.11%)
Dec 03, 2008	3.520	3.922	3.507	3.818	14,137,872	+0.07(+1.79%)
Dec 02, 2008	3.696	3.879	3.282	3.751	17,049,838	+0.32(+9.43%)

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.