Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.205	8.366	8.039	8.201	0	-0.11(-1.28%)
Feb 26, 2009	8.487	8.528	8.277	8.308	172,858	-0.04(-0.43%)
Feb 25, 2009	8.335	8.492	8.218	8.344	266,457	-0.18(-2.11%)
Feb 24, 2009	8.227	8.537	8.182	8.523	541,227	+0.36(+4.45%)
Feb 23, 2009	8.492	8.514	8.137	8.160	282,394	-0.32(-3.76%)
Feb 20, 2009	8.375	8.559	8.335	8.478	250,773	-0.14(-1.61%)
Feb 19, 2009	8.815	8.833	8.586	8.617	214,597	+0.01(+0.16%)
Feb 18, 2009	8.716	8.716	8.568	8.604	311,005	+0.00(+0.05%)
Feb 17, 2009	8.712	8.855	8.600	8.600	436,081	-0.53(-5.84%)
Feb 13, 2009	9.196	9.257	9.124	9.133	200,038	-0.05(-0.59%)
Feb 12, 2009	9.084	9.214	8.949	9.187	322,102	-0.03(-0.34%)
Feb 11, 2009	9.331	9.358	9.106	9.219	287,267	+0.05(+0.54%)
Feb 10, 2009	9.560	9.596	9.097	9.169	183,438	-0.46(-4.75%)
Feb 09, 2009	9.645	9.717	9.582	9.627	217,945	+0.00(+0.00%)
Feb 06, 2009	9.326	9.694	9.326	9.627	466,179	+0.29(+3.12%)
Feb 05, 2009	9.192	10.09	9.156	9.335	709,902	+0.13(+1.36%)
Feb 04, 2009	9.281	9.438	9.187	9.210	184,713	-0.04(-0.48%)
Feb 03, 2009	9.106	9.308	9.012	9.254	874,249	+0.24(+2.69%)
Feb 02, 2009	8.949	9.039	8.900	9.012	713,631	-0.05(-0.54%)
Jan 30, 2009	9.295	9.331	9.053	9.062	0	-0.10(-1.13%)
Jan 29, 2009	9.438	9.438	9.142	9.165	1,843,714	-0.47(-4.89%)
Jan 28, 2009	9.537	9.645	9.510	9.636	187,105	+0.35(+3.77%)
Jan 27, 2009	9.214	9.331	9.196	9.286	980,069	+0.16(+1.77%)
Jan 26, 2009	9.102	9.295	9.035	9.124	705,998	+0.13(+1.45%)
Jan 23, 2009	8.698	9.026	8.691	8.994	421,348	-0.03(-0.30%)
Jan 22, 2009	8.945	9.087	8.855	9.021	732,769	-0.19(-2.05%)
Jan 21, 2009	9.012	9.214	8.891	9.210	376,702	+0.38(+4.27%)
Jan 20, 2009	9.201	9.690	8.799	8.833	301,429	-0.65(-6.90%)
Jan 16, 2009	9.631	9.663	9.299	9.488	236,688	+0.03(+0.33%)
Jan 15, 2009	9.416	9.488	9.142	9.456	421,301	+0.07(+0.76%)
Jan 14, 2009	9.515	9.515	9.313	9.385	499,321	-0.34(-3.46%)
Jan 13, 2009	9.690	9.802	9.667	9.721	953,035	-0.11(-1.10%)
Jan 12, 2009	10.07	10.07	9.797	9.829	347,598	-0.29(-2.84%)
Jan 09, 2009	10.65	10.65	10.10	10.12	1,195,828	-0.33(-3.18%)
Jan 08, 2009	10.37	10.50	10.33	10.45	256,700	+0.04(+0.39%)
Jan 07, 2009	10.54	10.54	10.33	10.41	353,507	-0.21(-1.99%)
Jan 06, 2009	10.59	10.69	10.48	10.62	279,469	+0.10(+0.98%)
Jan 05, 2009	10.37	10.56	10.37	10.52	665,902	-0.09(-0.80%)
Jan 02, 2009	10.42	10.63	10.38	10.60	0	+0.14(+1.33%)
Jan 01, 2009	10.27	10.52	10.24	10.46	0	+0.00(+0.00%)
Dec 31, 2008	10.27	10.52	10.24	10.46	463,848	+0.14(+1.39%)
Dec 30, 2008	10.08	10.32	10.08	10.32	564,531	+0.26(+2.63%)
Dec 29, 2008	10.06	10.13	9.941	10.05	1,014,304	+0.09(+0.90%)
Dec 26, 2008	9.981	9.999	9.869	9.963	658,354	+0.03(+0.32%)
Dec 24, 2008	10.08	10.08	9.891	9.932	901,853	+0.04(+0.45%)
Dec 23, 2008	10.06	10.06	9.820	9.887	437,334	-0.11(-1.08%)
Dec 22, 2008	9.990	10.06	9.815	9.995	1,198,505	-0.11(-1.11%)
Dec 19, 2008	10.10	10.24	10.01	10.11	802,092	-0.29(-2.76%)
Dec 18, 2008	10.75	10.75	10.28	10.39	752,900	-0.31(-2.93%)
Dec 17, 2008	10.52	12.46	10.51	10.71	1,410,737	-0.01(-0.08%)
Dec 16, 2008	10.20	10.78	10.15	10.72	964,484	+0.54(+5.29%)
Dec 15, 2008	10.19	10.25	10.02	10.18	619,035	-0.04(-0.39%)
Dec 12, 2008	9.986	10.22	9.878	10.22	849,904	+0.15(+1.47%)
Dec 11, 2008	10.14	10.36	10.04	10.07	768,621	-0.02(-0.18%)
Dec 10, 2008	9.950	10.15	9.950	10.09	701,850	+0.26(+2.69%)
Dec 09, 2008	9.887	10.03	9.761	9.824	966,738	-0.13(-1.31%)
Dec 08, 2008	9.725	10.02	9.685	9.954	1,153,718	+0.50(+5.32%)
Dec 05, 2008	9.124	9.470	8.936	9.452	879,710	+0.20(+2.13%)
Dec 04, 2008	9.349	9.506	9.097	9.254	1,218,222	-0.38(-3.91%)
Dec 03, 2008	9.326	9.631	9.187	9.631	1,009,204	+0.15(+1.56%)
Dec 02, 2008	9.160	9.609	9.160	9.483	1,024,131	+0.31(+3.32%)

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.