Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.553	9.777	9.473	9.574	0	-0.10(-1.01%)
Feb 26, 2009	9.925	9.980	9.646	9.671	4,919,757	-0.17(-1.72%)
Feb 25, 2009	9.895	10.01	9.693	9.841	4,336,606	-0.10(-0.98%)
Feb 24, 2009	9.921	10.06	9.777	9.938	6,830,819	+0.08(+0.86%)
Feb 23, 2009	10.56	10.56	9.845	9.853	9,448,640	-0.60(-5.74%)
Feb 20, 2009	10.56	10.68	10.34	10.45	0	-0.20(-1.87%)
Feb 19, 2009	10.87	10.97	10.60	10.65	4,116,378	-0.12(-1.10%)
Feb 18, 2009	10.86	10.88	10.63	10.77	5,065,980	-0.12(-1.09%)
Feb 17, 2009	10.57	11.23	10.57	10.89	5,301,933	-0.48(-4.20%)
Feb 13, 2009	11.60	11.62	11.35	11.37	3,832,668	-0.21(-1.79%)
Feb 12, 2009	11.21	11.57	11.07	11.57	4,660,145	+0.23(+2.05%)
Feb 11, 2009	11.47	11.54	11.25	11.34	6,388,180	+0.02(+0.19%)
Feb 10, 2009	12.06	12.14	11.22	11.32	6,564,209	-0.82(-6.79%)
Feb 09, 2009	11.90	12.22	11.90	12.14	5,368,786	+0.26(+2.17%)
Feb 06, 2009	11.29	12.11	11.08	11.89	0	+0.55(+4.85%)
Feb 05, 2009	10.94	11.45	10.47	11.34	14,354,646	+0.27(+2.41%)
Feb 04, 2009	10.88	11.16	10.84	11.07	7,180,166	+0.00(+0.04%)
Feb 03, 2009	10.97	11.15	10.94	11.07	6,887,412	+0.13(+1.20%)
Feb 02, 2009	11.05	11.05	10.78	10.94	5,859,831	-0.16(-1.45%)
Jan 30, 2009	11.40	11.41	11.05	11.10	0	-0.23(-2.02%)
Jan 29, 2009	11.37	11.44	11.24	11.32	5,335,115	-0.05(-0.41%)
Jan 28, 2009	11.10	11.44	11.01	11.37	5,295,312	+0.46(+4.22%)
Jan 27, 2009	10.80	11.00	10.76	10.91	4,287,943	+0.07(+0.66%)
Jan 26, 2009	10.82	10.97	10.71	10.84	3,665,605	+0.14(+1.34%)
Jan 23, 2009	11.00	11.03	10.59	10.69	6,742,008	-0.54(-4.78%)
Jan 22, 2009	10.90	11.28	10.80	11.23	8,122,986	+0.13(+1.18%)
Jan 21, 2009	11.05	11.17	10.86	11.10	7,771,354	+0.06(+0.54%)
Jan 20, 2009	10.77	11.43	10.46	11.04	10,902,185	+0.00(+0.04%)
Jan 16, 2009	10.84	11.20	10.36	11.04	0	-1.23(-10.06%)
Jan 15, 2009	11.81	12.49	11.75	12.27	7,024,537	+0.28(+2.36%)
Jan 14, 2009	11.98	12.17	11.76	11.99	3,917,335	-0.16(-1.29%)
Jan 13, 2009	12.46	12.60	12.03	12.14	5,884,815	-0.33(-2.64%)
Jan 12, 2009	12.93	12.93	12.31	12.47	4,637,396	-0.45(-3.47%)
Jan 09, 2009	13.19	13.29	12.87	12.92	7,918,008	-0.24(-1.80%)
Jan 08, 2009	12.98	13.16	12.80	13.16	7,155,511	+0.09(+0.71%)
Jan 07, 2009	12.90	13.11	12.88	13.07	7,176,693	-0.11(-0.87%)
Jan 06, 2009	13.23	13.40	12.85	13.18	6,332,503	+0.04(+0.32%)
Jan 05, 2009	13.53	13.64	12.96	13.14	5,274,659	-0.66(-4.81%)
Jan 02, 2009	13.32	13.88	13.14	13.80	0	+0.71(+5.46%)
Jan 01, 2009	12.83	13.15	12.75	13.09	0	+0.00(+0.00%)
Dec 31, 2008	12.83	13.15	12.75	13.09	2,868,720	+0.25(+1.94%)
Dec 30, 2008	12.48	12.85	12.48	12.84	2,797,142	+0.38(+3.09%)
Dec 29, 2008	12.50	12.50	12.25	12.45	1,940,678	-0.03(-0.20%)
Dec 26, 2008	12.53	12.66	12.31	12.48	0	+0.00(+0.03%)
Dec 24, 2008	12.31	12.58	12.28	12.47	922,524	+0.18(+1.48%)
Dec 23, 2008	12.47	12.53	12.22	12.29	1,750,457	-0.14(-1.16%)
Dec 22, 2008	12.59	12.64	12.21	12.44	2,761,678	-0.09(-0.71%)
Dec 19, 2008	12.63	12.77	12.44	12.52	4,299,019	-0.05(-0.44%)
Dec 18, 2008	12.85	13.01	12.39	12.58	3,917,997	-0.21(-1.62%)
Dec 17, 2008	12.84	13.06	12.47	12.79	3,626,185	-0.05(-0.43%)
Dec 16, 2008	12.66	12.85	12.26	12.84	7,008,393	+0.50(+4.08%)
Dec 15, 2008	12.55	12.63	12.13	12.34	6,890,982	-0.17(-1.39%)
Dec 12, 2008	12.05	12.63	11.95	12.51	0	+0.39(+3.21%)
Dec 11, 2008	12.17	12.46	12.00	12.12	6,829,516	-0.14(-1.14%)
Dec 10, 2008	11.86	12.41	11.76	12.26	7,502,182	+0.38(+3.20%)
Dec 09, 2008	11.76	12.20	11.62	11.88	5,331,498	+0.12(+1.01%)
Dec 08, 2008	12.09	12.18	11.64	11.76	5,197,740	-0.12(-1.00%)
Dec 05, 2008	11.37	11.91	11.12	11.88	0	+0.56(+4.97%)
Dec 04, 2008	11.58	11.95	11.16	11.32	6,131,733	-0.35(-2.97%)
Dec 03, 2008	11.46	11.73	11.07	11.67	6,606,958	+0.22(+1.96%)
Dec 02, 2008	10.73	11.46	10.54	11.44	6,320,942	+0.87(+8.19%)

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.