Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.678	8.798	8.447	8.524	0	-0.25(-2.89%)
Feb 26, 2009	9.105	9.212	8.741	8.778	1,462,420	-0.27(-2.99%)
Feb 25, 2009	9.275	9.285	8.917	9.048	1,828,476	-0.20(-2.13%)
Feb 24, 2009	8.885	9.325	8.694	9.245	2,475,830	+0.34(+3.86%)
Feb 23, 2009	9.583	9.683	8.891	8.901	2,873,727	-0.72(-7.49%)
Feb 20, 2009	9.386	9.800	9.386	9.623	0	-0.05(-0.55%)
Feb 19, 2009	9.683	9.890	9.599	9.676	1,710,179	+0.10(+1.08%)
Feb 18, 2009	9.719	9.783	9.366	9.573	2,037,915	-0.11(-1.14%)
Feb 17, 2009	10.01	10.01	9.683	9.683	2,304,618	-0.40(-3.97%)
Feb 13, 2009	10.12	10.26	9.432	10.08	3,706,215	+0.19(+1.96%)
Feb 12, 2009	10.01	10.01	9.426	9.890	1,290,665	+0.13(+1.37%)
Feb 11, 2009	9.633	9.916	9.603	9.756	1,560,938	+0.13(+1.35%)
Feb 10, 2009	10.07	10.25	9.456	9.626	1,992,531	-0.43(-4.32%)
Feb 09, 2009	9.947	10.10	9.920	10.06	1,697,720	+0.23(+2.31%)
Feb 06, 2009	9.599	9.910	9.599	9.833	1,640,422	+0.27(+2.83%)
Feb 05, 2009	9.516	9.716	9.356	9.563	1,606,974	+0.07(+0.74%)
Feb 04, 2009	9.556	9.883	9.459	9.492	2,143,989	-0.03(-0.35%)
Feb 03, 2009	9.272	9.599	9.272	9.526	2,113,608	+0.26(+2.81%)
Feb 02, 2009	9.563	9.563	9.182	9.265	3,093,025	-0.30(-3.18%)
Jan 30, 2009	10.07	10.18	9.516	9.569	0	-0.38(-3.83%)
Jan 29, 2009	9.599	10.04	9.586	9.950	2,326,167	+0.15(+1.53%)
Jan 28, 2009	9.599	9.823	9.549	9.800	1,979,308	+0.31(+3.27%)
Jan 27, 2009	9.644	9.880	9.469	9.489	2,363,428	-0.13(-1.35%)
Jan 26, 2009	9.816	10.13	9.519	9.619	2,368,079	-0.18(-1.81%)
Jan 23, 2009	9.566	9.903	9.426	9.796	1,950,203	+0.08(+0.86%)
Jan 22, 2009	10.18	10.18	9.616	9.713	4,005,162	-0.60(-5.86%)
Jan 21, 2009	10.09	10.46	10.02	10.32	2,980,604	+0.33(+3.31%)
Jan 20, 2009	10.33	10.49	9.927	9.987	2,912,818	-0.46(-4.38%)
Jan 16, 2009	10.74	10.86	10.17	10.44	0	-0.20(-1.85%)
Jan 15, 2009	10.91	10.92	10.14	10.64	3,073,165	-0.22(-2.00%)
Jan 14, 2009	10.92	11.12	10.69	10.86	2,763,954	-0.06(-0.58%)
Jan 13, 2009	10.88	11.00	10.68	10.92	1,948,810	+0.17(+1.55%)
Jan 12, 2009	10.93	11.02	10.68	10.75	2,534,994	-0.12(-1.11%)
Jan 09, 2009	11.08	11.22	10.87	10.87	3,989,959	-0.04(-0.40%)
Jan 08, 2009	10.83	10.98	10.77	10.92	11,495,104	-0.93(-7.86%)
Jan 07, 2009	12.12	12.18	11.69	11.85	3,246,127	-0.42(-3.45%)
Jan 06, 2009	12.52	12.70	12.12	12.27	3,481,319	-0.03(-0.24%)
Jan 05, 2009	11.53	12.41	11.53	12.30	5,312,216	+0.82(+7.15%)
Jan 02, 2009	11.29	11.59	11.27	11.48	0	+0.21(+1.90%)
Jan 01, 2009	11.17	11.32	11.02	11.27	0	+0.00(+0.00%)
Dec 31, 2008	11.17	11.32	11.02	11.27	1,794,944	+0.08(+0.75%)
Dec 30, 2008	11.19	11.19	10.93	11.19	1,536,382	+0.07(+0.63%)
Dec 29, 2008	11.23	11.27	10.94	11.12	1,454,582	-0.09(-0.78%)
Dec 26, 2008	11.12	11.35	10.99	11.20	0	+0.20(+1.82%)
Dec 24, 2008	10.95	11.13	10.79	11.00	1,185,656	+0.05(+0.49%)
Dec 23, 2008	10.85	11.13	10.74	10.95	2,684,748	+0.23(+2.18%)
Dec 22, 2008	11.39	11.39	10.42	10.71	3,786,739	-0.78(-6.82%)
Dec 19, 2008	11.74	11.80	11.35	11.50	1,931,909	-0.08(-0.69%)
Dec 18, 2008	12.02	12.02	11.42	11.58	3,388,492	-0.23(-1.95%)
Dec 17, 2008	11.55	11.98	11.52	11.81	2,814,599	+0.27(+2.31%)
Dec 16, 2008	11.33	11.70	11.21	11.54	3,722,783	+0.60(+5.49%)
Dec 15, 2008	11.32	11.32	10.64	10.94	2,361,280	-0.14(-1.30%)
Dec 12, 2008	10.37	11.10	10.35	11.09	0	+0.18(+1.68%)
Dec 11, 2008	11.65	11.85	10.68	10.90	5,046,016	-0.49(-4.31%)
Dec 10, 2008	11.07	11.52	10.90	11.39	3,237,283	+0.53(+4.86%)
Dec 09, 2008	10.85	11.19	10.68	10.86	3,639,336	+0.12(+1.09%)
Dec 08, 2008	10.53	10.87	10.46	10.75	2,467,085	+0.41(+3.97%)
Dec 05, 2008	9.790	10.55	9.199	10.34	0	+0.42(+4.28%)
Dec 04, 2008	9.659	10.00	9.472	9.913	2,464,339	+0.31(+3.27%)
Dec 03, 2008	9.356	9.683	8.808	9.599	2,914,768	+0.56(+6.21%)
Dec 02, 2008	8.995	9.129	8.601	9.038	2,322,048	+0.24(+2.69%)

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.