Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.110	8.771	7.706	7.739	7,989,376	-1.27(-14.12%)
Feb 26, 2009	8.912	10.19	8.515	9.011	11,477,288	+1.07(+13.41%)
Feb 25, 2009	8.300	8.664	7.045	7.945	11,391,190	-0.45(-5.31%)
Feb 24, 2009	7.061	8.713	6.789	8.391	11,846,893	+1.23(+17.19%)
Feb 23, 2009	7.549	7.730	6.913	7.161	6,131,538	-0.27(-3.67%)
Feb 20, 2009	7.152	7.574	6.649	7.433	8,355,644	-0.25(-3.23%)
Feb 19, 2009	8.482	8.788	7.673	7.681	4,403,820	-0.67(-8.01%)
Feb 18, 2009	8.771	8.771	7.714	8.350	7,266,922	+0.08(+1.00%)
Feb 17, 2009	8.936	9.143	8.259	8.267	7,353,362	-1.16(-12.35%)
Feb 13, 2009	9.605	9.828	9.099	9.432	8,049,193	-0.21(-2.23%)
Feb 12, 2009	9.232	10.18	9.077	9.647	9,181,564	-0.77(-7.38%)
Feb 11, 2009	10.45	10.81	10.00	10.41	5,837,946	+0.55(+5.52%)
Feb 10, 2009	12.05	12.26	9.820	9.870	12,144,169	-2.39(-19.47%)
Feb 09, 2009	12.33	12.73	11.44	12.26	8,903,085	+0.41(+3.49%)
Feb 06, 2009	10.82	12.49	10.82	11.84	8,630,485	+1.14(+10.65%)
Feb 05, 2009	10.61	11.54	9.779	10.70	10,403,942	+0.10(+0.93%)
Feb 04, 2009	10.77	11.57	10.53	10.60	5,893,873	-0.22(-2.06%)
Feb 03, 2009	12.14	12.19	10.72	10.83	7,606,397	-1.12(-9.34%)
Feb 02, 2009	11.88	12.20	11.53	11.94	3,970,922	-0.38(-3.08%)
Jan 30, 2009	14.00	14.08	12.13	12.32	4,817,842	-1.25(-9.19%)
Jan 29, 2009	14.37	14.39	13.36	13.57	5,188,349	-1.26(-8.52%)
Jan 28, 2009	12.95	15.11	12.85	14.83	12,095,149	+3.20(+27.56%)
Jan 27, 2009	10.70	12.73	10.43	11.63	11,580,286	+1.56(+15.50%)
Jan 26, 2009	11.28	11.38	9.754	10.07	6,847,621	-1.13(-10.10%)
Jan 23, 2009	11.06	11.36	10.74	11.20	6,541,342	-0.26(-2.23%)
Jan 22, 2009	12.11	12.43	11.17	11.46	6,083,589	-0.98(-7.90%)
Jan 21, 2009	11.53	12.94	11.38	12.44	8,676,577	+1.43(+12.98%)
Jan 20, 2009	13.53	13.74	10.89	11.01	8,715,084	-2.61(-19.16%)
Jan 16, 2009	15.25	15.69	13.38	13.62	8,341,700	-1.45(-9.59%)
Jan 15, 2009	16.99	17.22	14.69	15.06	8,437,332	-2.27(-13.10%)
Jan 14, 2009	17.46	17.84	16.86	17.34	3,773,973	-0.76(-4.20%)
Jan 13, 2009	17.05	18.21	16.77	18.10	3,289,946	+0.90(+5.24%)
Jan 12, 2009	17.97	18.21	16.82	17.20	4,040,863	-0.79(-4.41%)
Jan 09, 2009	18.49	18.52	17.97	17.99	2,333,770	-0.35(-1.89%)
Jan 08, 2009	18.65	19.22	18.10	18.34	2,527,084	-0.31(-1.68%)
Jan 07, 2009	20.28	20.28	18.57	18.65	3,386,317	-2.12(-10.22%)
Jan 06, 2009	20.65	21.04	20.04	20.77	2,648,592	+0.68(+3.37%)
Jan 05, 2009	20.63	20.67	19.90	20.09	2,170,654	-0.55(-2.68%)
Jan 02, 2009	20.98	21.08	19.97	20.65	2,368,804	+0.40(+2.00%)
Dec 31, 2008	19.14	20.41	18.86	20.24	3,053,356	+1.34(+7.08%)
Dec 30, 2008	18.29	19.00	17.95	18.91	2,455,123	+0.97(+5.39%)
Dec 29, 2008	18.54	18.84	17.56	17.94	1,174,491	-0.49(-2.64%)
Dec 26, 2008	18.38	18.79	18.21	18.43	942,465	+0.17(+0.95%)
Dec 24, 2008	18.45	18.81	17.48	18.25	1,213,589	+0.25(+1.38%)
Dec 23, 2008	18.58	19.00	17.40	18.00	4,589,988	-0.63(-3.37%)
Dec 22, 2008	20.53	20.74	18.46	18.63	4,362,498	-1.97(-9.54%)
Dec 19, 2008	21.80	21.93	20.19	20.60	4,405,101	-0.85(-3.97%)
Dec 18, 2008	21.42	22.60	21.18	21.45	2,153,311	-0.35(-1.59%)
Dec 17, 2008	22.01	22.42	21.30	21.80	2,508,078	-0.55(-2.44%)
Dec 16, 2008	20.60	22.34	20.41	22.34	3,726,367	+2.24(+11.13%)
Dec 15, 2008	20.50	21.10	19.21	20.10	4,622,444	-1.13(-5.33%)
Dec 12, 2008	21.57	22.08	20.88	21.23	4,352,803	-1.02(-4.57%)
Dec 11, 2008	22.75	23.93	21.96	22.25	1,873,907	-1.15(-4.91%)
Dec 10, 2008	23.84	23.84	22.65	23.40	1,738,886	+0.42(+1.83%)
Dec 09, 2008	23.60	24.25	22.78	22.98	3,088,633	-1.06(-4.40%)
Dec 08, 2008	25.69	25.92	22.41	24.03	3,537,943	-0.76(-3.06%)
Dec 05, 2008	22.89	24.88	22.59	24.79	3,993,863	+1.40(+5.97%)
Dec 04, 2008	21.67	25.17	21.60	23.40	3,886,712	+0.98(+4.39%)
Dec 03, 2008	20.86	22.69	20.23	22.41	3,326,070	+1.06(+4.95%)
Dec 02, 2008	21.98	22.21	20.51	21.36	3,714,272	-0.04(-0.19%)

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.