Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.698	7.831	7.595	7.636	0	-0.20(-2.49%)
Feb 26, 2009	8.119	8.160	7.785	7.831	2,005,600	-0.18(-2.30%)
Feb 25, 2009	8.190	8.339	7.985	8.016	1,896,108	-0.36(-4.35%)
Feb 24, 2009	7.842	8.488	7.826	8.380	2,302,587	+0.46(+5.76%)
Feb 23, 2009	8.406	8.406	7.903	7.924	2,830,404	-0.45(-5.33%)
Feb 20, 2009	8.560	8.565	8.196	8.370	3,324,282	-0.35(-4.00%)
Feb 19, 2009	9.468	9.520	8.693	8.719	2,643,283	-0.61(-6.49%)
Feb 18, 2009	9.196	9.407	8.955	9.325	5,325,911	-0.15(-1.57%)
Feb 17, 2009	9.638	9.715	9.453	9.473	1,932,482	-0.74(-7.24%)
Feb 13, 2009	10.20	10.33	10.08	10.21	1,835,159	-0.02(-0.20%)
Feb 12, 2009	10.03	10.24	9.920	10.23	2,437,999	-0.01(-0.05%)
Feb 11, 2009	10.23	10.36	9.987	10.24	1,710,809	+0.07(+0.66%)
Feb 10, 2009	10.72	10.97	10.07	10.17	1,560,901	-0.64(-5.89%)
Feb 09, 2009	10.94	10.98	10.60	10.81	1,879,638	+0.33(+3.18%)
Feb 06, 2009	10.37	10.76	10.08	10.47	3,528,447	+0.73(+7.53%)
Feb 05, 2009	9.612	9.915	9.386	9.740	2,509,153	+0.18(+1.88%)
Feb 04, 2009	9.699	10.16	9.473	9.561	5,581,757	+0.33(+3.62%)
Feb 03, 2009	9.674	9.689	9.089	9.227	4,303,641	-0.54(-5.57%)
Feb 02, 2009	9.545	9.966	9.248	9.771	3,425,810	+0.33(+3.53%)
Jan 30, 2009	10.09	10.16	9.345	9.438	0	-0.38(-3.87%)
Jan 29, 2009	9.848	10.01	9.494	9.817	2,750,955	-0.07(-0.73%)
Jan 28, 2009	9.668	10.24	9.627	9.889	2,814,004	+0.50(+5.36%)
Jan 27, 2009	9.006	9.586	9.006	9.386	1,874,102	+0.27(+2.98%)
Jan 26, 2009	9.058	9.489	8.971	9.114	1,021,916	+0.07(+0.74%)
Jan 23, 2009	8.714	9.243	8.627	9.047	1,138,807	+0.08(+0.86%)
Jan 22, 2009	9.078	9.176	8.770	8.971	1,206,508	-0.30(-3.21%)
Jan 21, 2009	9.212	9.304	8.888	9.268	1,350,970	+0.23(+2.56%)
Jan 20, 2009	9.443	9.684	9.006	9.037	1,602,086	-0.99(-9.83%)
Jan 16, 2009	10.22	10.40	9.658	10.02	1,670,551	-0.23(-2.20%)
Jan 15, 2009	10.02	10.36	9.730	10.25	1,291,114	+0.10(+0.96%)
Jan 14, 2009	10.13	10.39	10.03	10.15	1,449,631	-0.44(-4.17%)
Jan 13, 2009	10.52	10.79	10.42	10.59	1,209,080	-0.30(-2.73%)
Jan 12, 2009	11.24	11.25	10.75	10.89	1,188,004	-0.76(-6.52%)
Jan 09, 2009	12.11	12.11	11.55	11.65	1,609,916	-0.31(-2.62%)
Jan 08, 2009	11.35	12.03	11.11	11.96	1,617,061	+0.54(+4.76%)
Jan 07, 2009	11.47	11.69	11.31	11.42	1,632,329	-0.26(-2.24%)
Jan 06, 2009	11.63	11.78	11.35	11.68	1,676,677	+0.27(+2.38%)
Jan 05, 2009	11.49	11.62	11.07	11.41	1,791,538	-0.08(-0.67%)
Jan 02, 2009	11.14	11.53	11.01	11.49	0	+0.47(+4.29%)
Jan 01, 2009	10.69	11.15	10.61	11.01	0	+0.00(+0.00%)
Dec 31, 2008	10.69	11.15	10.61	11.01	1,074,188	+0.23(+2.09%)
Dec 30, 2008	10.54	10.79	10.44	10.79	1,062,716	+0.25(+2.39%)
Dec 29, 2008	10.90	10.90	10.32	10.54	1,939,207	-0.09(-0.82%)
Dec 26, 2008	10.51	10.69	10.29	10.62	1,264,066	+0.26(+2.53%)
Dec 24, 2008	10.52	10.52	10.19	10.36	394,884	-0.03(-0.30%)
Dec 23, 2008	10.74	10.87	10.26	10.39	1,084,188	-0.15(-1.46%)
Dec 22, 2008	10.78	10.92	10.31	10.55	1,575,055	-0.27(-2.47%)
Dec 19, 2008	10.95	11.13	10.63	10.81	1,772,946	+0.08(+0.72%)
Dec 18, 2008	10.91	11.13	10.63	10.74	2,694,397	-0.40(-3.55%)
Dec 17, 2008	10.79	11.18	10.66	11.13	1,508,830	+0.30(+2.80%)
Dec 16, 2008	10.83	10.89	10.44	10.83	2,523,260	+0.13(+1.25%)
Dec 15, 2008	10.95	11.06	10.45	10.69	2,903,328	-0.25(-2.30%)
Dec 12, 2008	10.26	11.05	9.894	10.95	0	+0.02(+0.14%)
Dec 11, 2008	11.60	11.72	10.80	10.93	2,719,191	-0.84(-7.11%)
Dec 10, 2008	11.90	12.03	11.43	11.77	1,919,816	+0.23(+2.00%)
Dec 09, 2008	11.40	11.86	11.34	11.54	3,513,279	-0.27(-2.26%)
Dec 08, 2008	11.01	12.00	10.88	11.80	2,200,671	+1.26(+11.92%)
Dec 05, 2008	9.961	10.57	9.561	10.55	0	+0.54(+5.38%)
Dec 04, 2008	9.545	10.15	9.458	10.01	2,861,127	+0.12(+1.19%)
Dec 03, 2008	9.458	10.00	9.237	9.889	2,104,254	+0.20(+2.07%)
Dec 02, 2008	9.145	9.710	9.053	9.689	1,822,559	+0.75(+8.44%)

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.