Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.725	9.804	9.276	9.552	32,797	-0.03(-0.33%)
Feb 26, 2009	9.836	10.00	9.276	9.584	70,069	-0.12(-1.22%)
Feb 25, 2009	9.883	10.10	9.056	9.702	75,482	-0.24(-2.45%)
Feb 24, 2009	8.402	10.13	8.387	9.946	82,285	+1.60(+19.15%)
Feb 23, 2009	9.710	9.796	8.119	8.347	200,330	-1.09(-11.52%)
Feb 20, 2009	7.875	10.02	7.835	9.434	218,822	+1.43(+17.80%)
Feb 19, 2009	9.662	9.662	7.875	8.009	262,433	-1.69(-17.38%)
Feb 18, 2009	9.906	9.930	9.528	9.694	61,631	-0.12(-1.20%)
Feb 17, 2009	10.10	10.22	9.804	9.812	64,226	-0.42(-4.08%)
Feb 13, 2009	10.43	10.71	10.08	10.23	87,511	-0.03(-0.31%)
Feb 12, 2009	10.12	10.59	9.930	10.26	96,981	-0.37(-3.48%)
Feb 11, 2009	11.08	11.47	10.51	10.63	106,735	-0.41(-3.71%)
Feb 10, 2009	12.32	12.91	11.04	11.04	64,338	-1.42(-11.38%)
Feb 09, 2009	11.91	12.62	11.66	12.46	137,037	+0.45(+3.74%)
Feb 06, 2009	11.47	12.22	11.47	12.01	95,141	+0.36(+3.11%)
Feb 05, 2009	11.84	12.06	11.28	11.65	67,735	-0.27(-2.25%)
Feb 04, 2009	11.91	12.60	11.88	11.91	71,072	+0.04(+0.33%)
Feb 03, 2009	12.61	12.61	11.43	11.88	64,762	-0.65(-5.16%)
Feb 02, 2009	12.45	12.56	11.71	12.52	92,919	-0.09(-0.75%)
Jan 30, 2009	12.83	13.03	12.35	12.62	73,269	-0.09(-0.74%)
Jan 29, 2009	13.58	13.78	12.71	12.71	99,605	-0.74(-5.50%)
Jan 28, 2009	13.22	13.62	12.99	13.45	144,456	+0.77(+6.09%)
Jan 27, 2009	13.90	13.98	12.51	12.68	89,135	-1.39(-9.90%)
Jan 26, 2009	15.77	15.77	13.32	14.07	139,044	-1.72(-10.87%)
Jan 23, 2009	15.75	16.15	15.55	15.79	24,019	-0.43(-2.62%)
Jan 22, 2009	16.71	17.72	16.17	16.21	18,538	-0.88(-5.16%)
Jan 21, 2009	15.42	17.40	15.12	17.10	79,390	+1.94(+12.78%)
Jan 20, 2009	16.41	16.41	15.16	15.16	72,176	-1.57(-9.41%)
Jan 16, 2009	17.18	17.20	16.10	16.73	43,779	-0.24(-1.39%)
Jan 15, 2009	16.54	17.08	16.10	16.97	62,483	+0.47(+2.86%)
Jan 14, 2009	17.23	17.88	16.50	16.50	46,892	-1.06(-6.05%)
Jan 13, 2009	17.31	17.66	17.09	17.56	21,756	+0.28(+1.59%)
Jan 12, 2009	17.65	17.93	17.29	17.29	36,249	-0.45(-2.53%)
Jan 09, 2009	18.77	18.77	17.68	17.73	44,566	-1.00(-5.34%)
Jan 08, 2009	18.11	18.83	18.11	18.73	24,379	+0.50(+2.72%)
Jan 07, 2009	19.29	19.30	18.14	18.24	57,686	-1.13(-5.85%)
Jan 06, 2009	20.40	20.47	19.12	19.37	53,670	-0.83(-4.13%)
Jan 05, 2009	21.07	21.07	19.70	20.21	37,612	-0.79(-3.75%)
Jan 02, 2009	21.51	21.51	20.67	20.99	29,491	-0.46(-2.13%)
Dec 31, 2008	19.84	21.63	19.22	21.45	54,037	+1.65(+8.35%)
Dec 30, 2008	19.21	20.04	18.93	19.80	21,840	+0.72(+3.76%)
Dec 29, 2008	20.06	20.29	18.90	19.08	51,115	-0.99(-4.94%)
Dec 26, 2008	20.40	20.47	19.55	20.07	9,064	-0.10(-0.51%)
Dec 24, 2008	20.16	20.18	19.43	20.18	9,152	+0.26(+1.31%)
Dec 23, 2008	20.14	20.46	19.69	19.92	22,551	+0.02(+0.08%)
Dec 22, 2008	19.85	20.47	19.02	19.90	52,136	+0.25(+1.28%)
Dec 19, 2008	20.47	20.47	19.64	19.65	103,242	-0.27(-1.34%)
Dec 18, 2008	20.18	20.47	19.33	19.92	22,211	-0.32(-1.56%)
Dec 17, 2008	19.70	20.47	19.21	20.23	51,538	+0.01(+0.04%)
Dec 16, 2008	18.66	20.40	18.11	20.22	60,394	+2.02(+11.12%)
Dec 15, 2008	19.29	19.68	17.72	18.20	45,520	-1.02(-5.33%)
Dec 12, 2008	17.99	19.22	17.98	19.22	53,592	+1.11(+6.13%)
Dec 11, 2008	18.77	19.32	18.07	18.11	57,398	-1.38(-7.07%)
Dec 10, 2008	19.38	19.65	19.06	19.49	21,796	+0.35(+1.85%)
Dec 09, 2008	19.54	20.40	18.77	19.14	73,998	-0.75(-3.76%)
Dec 08, 2008	20.25	20.31	19.29	19.88	77,587	+0.39(+2.02%)
Dec 05, 2008	19.49	19.93	18.92	19.49	91,429	-0.20(-1.04%)
Dec 04, 2008	19.92	20.93	19.54	19.69	45,461	-0.72(-3.55%)
Dec 03, 2008	19.78	20.47	19.65	20.42	49,593	+0.34(+1.69%)
Dec 02, 2008	20.28	20.46	19.57	20.08	45,182	-0.24(-1.20%)

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.