Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.153	8.294	8.044	8.087	0	-0.21(-2.49%)
Feb 26, 2009	8.598	8.642	8.245	8.294	1,893,737	-0.20(-2.30%)
Feb 25, 2009	8.674	8.832	8.457	8.489	1,790,352	-0.39(-4.35%)
Feb 24, 2009	8.305	8.990	8.288	8.875	2,174,159	+0.48(+5.76%)
Feb 23, 2009	8.903	8.903	8.370	8.392	2,672,537	-0.47(-5.33%)
Feb 20, 2009	9.066	9.071	8.680	8.865	3,138,869	-0.37(-4.00%)
Feb 19, 2009	10.03	10.08	9.207	9.234	2,495,853	-0.64(-6.49%)
Feb 18, 2009	9.740	9.962	9.484	9.875	5,028,856	-0.16(-1.57%)
Feb 17, 2009	10.21	10.29	10.01	10.03	1,824,697	-0.78(-7.24%)
Feb 13, 2009	10.80	10.94	10.68	10.82	1,732,803	-0.02(-0.20%)
Feb 12, 2009	10.62	10.85	10.51	10.84	2,302,019	-0.01(-0.05%)
Feb 11, 2009	10.83	10.97	10.58	10.84	1,615,388	+0.07(+0.66%)
Feb 10, 2009	11.35	11.62	10.66	10.77	1,473,841	-0.67(-5.89%)
Feb 09, 2009	11.58	11.63	11.23	11.45	1,774,801	+0.35(+3.18%)
Feb 06, 2009	10.98	11.40	10.67	11.09	3,331,646	+0.78(+7.53%)
Feb 05, 2009	10.18	10.50	9.941	10.32	2,369,204	+0.19(+1.88%)
Feb 04, 2009	10.27	10.76	10.03	10.13	5,270,432	+0.35(+3.61%)
Feb 03, 2009	10.24	10.26	9.625	9.772	4,063,604	-0.49(-4.81%)
Feb 02, 2009	10.03	10.47	9.716	10.27	3,260,643	+0.35(+3.53%)
Jan 30, 2009	10.61	10.68	9.819	9.916	0	-0.40(-3.87%)
Jan 29, 2009	10.35	10.51	9.975	10.31	2,618,325	-0.08(-0.73%)
Jan 28, 2009	10.16	10.76	10.12	10.39	2,678,334	+0.53(+5.36%)
Jan 27, 2009	9.463	10.07	9.463	9.862	1,783,747	+0.29(+2.98%)
Jan 26, 2009	9.517	9.969	9.425	9.576	972,647	+0.07(+0.74%)
Jan 23, 2009	9.155	9.711	9.064	9.506	1,083,903	+0.08(+0.86%)
Jan 22, 2009	9.538	9.641	9.215	9.425	1,148,339	-0.31(-3.21%)
Jan 21, 2009	9.678	9.775	9.339	9.738	1,285,836	+0.24(+2.56%)
Jan 20, 2009	9.921	10.17	9.463	9.495	1,524,846	-1.04(-9.83%)
Jan 16, 2009	10.74	10.92	10.15	10.53	1,590,009	-0.24(-2.20%)
Jan 15, 2009	10.53	10.88	10.22	10.77	1,228,867	+0.10(+0.96%)
Jan 14, 2009	10.64	10.91	10.54	10.66	1,379,741	-0.46(-4.17%)
Jan 13, 2009	11.05	11.34	10.95	11.13	1,150,787	-0.31(-2.73%)
Jan 12, 2009	11.81	11.82	11.30	11.44	1,130,727	-0.80(-6.52%)
Jan 09, 2009	12.72	12.72	12.13	12.24	1,532,298	-0.33(-2.62%)
Jan 08, 2009	11.92	12.64	11.67	12.57	1,539,099	+0.57(+4.76%)
Jan 07, 2009	12.06	12.28	11.88	12.00	1,553,630	-0.28(-2.24%)
Jan 06, 2009	12.22	12.38	11.92	12.27	1,595,840	+0.29(+2.38%)
Jan 05, 2009	12.07	12.21	11.64	11.99	1,705,163	-0.08(-0.67%)
Jan 02, 2009	11.70	12.11	11.57	12.07	0	+0.50(+4.29%)
Jan 01, 2009	11.24	11.71	11.15	11.57	0	+0.00(+0.00%)
Dec 31, 2008	11.24	11.71	11.15	11.57	1,022,399	+0.24(+2.09%)
Dec 30, 2008	11.07	11.33	10.97	11.33	1,011,480	+0.26(+2.39%)
Dec 29, 2008	11.45	11.45	10.84	11.07	1,845,713	-0.09(-0.82%)
Dec 26, 2008	11.04	11.23	10.82	11.16	1,203,122	+0.27(+2.53%)
Dec 24, 2008	11.05	11.05	10.71	10.89	375,846	-0.03(-0.30%)
Dec 23, 2008	11.28	11.43	10.78	10.92	1,031,917	-0.16(-1.46%)
Dec 22, 2008	11.33	11.47	10.83	11.08	1,499,118	-0.28(-2.47%)
Dec 19, 2008	11.51	11.69	11.17	11.36	1,687,468	+0.08(+0.72%)
Dec 18, 2008	11.46	11.69	11.17	11.28	2,564,493	-0.42(-3.55%)
Dec 17, 2008	11.33	11.74	11.20	11.69	1,436,086	+0.32(+2.80%)
Dec 16, 2008	11.38	11.44	10.97	11.38	2,401,608	+0.14(+1.25%)
Dec 15, 2008	11.50	11.62	10.98	11.24	2,763,352	-0.26(-2.30%)
Dec 12, 2008	10.78	11.61	10.40	11.50	0	+0.02(+0.14%)
Dec 11, 2008	12.19	12.31	11.35	11.48	2,588,092	-0.88(-7.11%)
Dec 10, 2008	12.50	12.64	12.01	12.36	1,827,257	+0.24(+2.00%)
Dec 09, 2008	11.98	12.46	11.92	12.12	3,343,895	-0.28(-2.26%)
Dec 08, 2008	11.57	12.61	11.44	12.40	2,094,571	+1.32(+11.92%)
Dec 05, 2008	10.47	11.11	10.04	11.08	0	+0.57(+5.38%)
Dec 04, 2008	10.03	10.66	9.937	10.51	2,723,185	+0.12(+1.19%)
Dec 03, 2008	9.937	10.51	9.705	10.39	2,002,803	+0.21(+2.07%)
Dec 02, 2008	9.608	10.20	9.511	10.18	1,734,689	+0.79(+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.