Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.44	10.87	10.03	10.08	0	-1.01(-9.09%)
Feb 26, 2009	10.67	11.63	10.52	11.09	12,920,625	+0.87(+8.55%)
Feb 25, 2009	10.20	10.82	9.255	10.22	9,849,821	+0.14(+1.40%)
Feb 24, 2009	9.249	10.11	8.624	10.07	11,378,158	+0.94(+10.29%)
Feb 23, 2009	9.242	9.732	8.711	9.134	9,228,380	+0.02(+0.22%)
Feb 20, 2009	8.167	9.478	7.946	9.114	13,079,995	+0.73(+8.73%)
Feb 19, 2009	9.329	9.437	8.342	8.382	7,791,462	-0.81(-8.77%)
Feb 18, 2009	9.611	9.611	8.785	9.188	5,788,567	-0.14(-1.51%)
Feb 17, 2009	9.987	10.02	9.282	9.329	6,736,691	-1.07(-10.33%)
Feb 13, 2009	10.95	11.12	10.33	10.40	4,399,379	-0.65(-5.89%)
Feb 12, 2009	10.81	11.12	10.26	11.06	5,675,709	-0.09(-0.78%)
Feb 11, 2009	10.79	11.28	10.59	11.14	4,961,378	+0.62(+5.94%)
Feb 10, 2009	12.57	12.80	10.33	10.52	7,556,525	-2.28(-17.84%)
Feb 09, 2009	12.61	13.18	12.26	12.80	3,978,662	+0.07(+0.58%)
Feb 06, 2009	11.62	12.97	11.55	12.73	5,575,844	+1.33(+11.67%)
Feb 05, 2009	11.16	11.79	10.42	11.40	5,830,073	+0.12(+1.07%)
Feb 04, 2009	11.44	11.87	11.15	11.28	6,250,062	+0.10(+0.90%)
Feb 03, 2009	11.30	11.51	10.70	11.18	6,327,696	-0.11(-1.01%)
Feb 02, 2009	11.03	11.41	10.79	11.29	7,616,206	+0.10(+0.90%)
Jan 30, 2009	12.19	12.50	10.95	11.19	0	-0.98(-8.06%)
Jan 29, 2009	13.20	13.27	12.12	12.17	6,658,825	-1.25(-9.31%)
Jan 28, 2009	12.53	13.47	12.29	13.42	10,035,496	+1.79(+15.36%)
Jan 27, 2009	11.63	11.88	11.37	11.63	8,458,948	+0.11(+0.93%)
Jan 26, 2009	11.50	11.83	11.24	11.53	10,441,727	+0.04(+0.35%)
Jan 23, 2009	9.746	11.55	9.343	11.49	12,228,299	+1.31(+12.87%)
Jan 22, 2009	9.652	11.49	9.410	10.18	14,202,268	+0.87(+9.31%)
Jan 21, 2009	8.906	9.349	8.651	9.309	9,485,335	+0.64(+7.44%)
Jan 20, 2009	9.457	9.658	8.597	8.664	11,970,519	-0.99(-10.29%)
Jan 16, 2009	10.09	10.42	9.215	9.658	11,225,989	-0.15(-1.51%)
Jan 15, 2009	10.88	10.88	9.242	9.806	12,770,300	-1.06(-9.76%)
Jan 14, 2009	11.10	11.10	10.66	10.87	5,328,248	-0.44(-3.92%)
Jan 13, 2009	10.71	11.52	10.62	11.31	5,926,178	+0.41(+3.76%)
Jan 12, 2009	11.92	12.30	10.76	10.90	9,221,354	-1.12(-9.33%)
Jan 09, 2009	12.71	12.79	11.94	12.02	3,412,567	-0.66(-5.19%)
Jan 08, 2009	12.59	13.00	12.36	12.68	2,876,658	+0.01(+0.11%)
Jan 07, 2009	13.50	13.50	12.56	12.67	3,458,898	-1.01(-7.41%)
Jan 06, 2009	13.18	13.84	13.10	13.68	3,822,406	+0.64(+4.89%)
Jan 05, 2009	14.10	14.10	12.96	13.04	3,943,309	-1.03(-7.30%)
Jan 02, 2009	13.76	14.21	13.03	14.07	0	+0.74(+5.54%)
Jan 01, 2009	13.04	13.51	12.81	13.33	0	+0.00(+0.00%)
Dec 31, 2008	13.04	13.51	12.81	13.33	3,543,104	+0.31(+2.37%)
Dec 30, 2008	12.57	13.09	12.50	13.02	1,971,028	+0.44(+3.52%)
Dec 29, 2008	12.83	12.88	12.21	12.58	1,608,313	-0.27(-2.09%)
Dec 26, 2008	13.01	13.35	12.58	12.85	959,999	-0.07(-0.52%)
Dec 24, 2008	12.85	12.97	12.50	12.92	945,651	+0.10(+0.79%)
Dec 23, 2008	12.82	13.04	12.36	12.81	3,307,674	-0.01(-0.10%)
Dec 22, 2008	12.75	13.16	12.63	12.83	4,217,505	+0.06(+0.47%)
Dec 19, 2008	13.03	13.28	12.73	12.77	5,310,328	-0.11(-0.83%)
Dec 18, 2008	12.76	13.35	12.73	12.88	5,819,247	+0.01(+0.10%)
Dec 17, 2008	13.03	13.41	12.76	12.86	3,587,686	-0.48(-3.62%)
Dec 16, 2008	12.62	13.44	12.34	13.35	4,476,068	+1.01(+8.22%)
Dec 15, 2008	12.66	12.92	12.04	12.33	2,794,183	-0.57(-4.42%)
Dec 12, 2008	12.18	13.04	12.11	12.90	0	+0.44(+3.50%)
Dec 11, 2008	13.93	13.94	12.26	12.47	4,213,283	-1.82(-12.74%)
Dec 10, 2008	14.62	14.90	13.88	14.29	3,136,351	-0.20(-1.39%)
Dec 09, 2008	15.26	15.45	14.39	14.49	3,545,327	-0.98(-6.34%)
Dec 08, 2008	14.80	15.78	14.47	15.47	5,118,484	+0.88(+6.03%)
Dec 05, 2008	13.53	15.00	13.27	14.59	5,055,676	+0.95(+7.00%)
Dec 04, 2008	13.57	14.87	13.43	13.63	5,499,899	-0.38(-2.68%)
Dec 03, 2008	12.98	14.17	12.77	14.01	4,252,278	+0.61(+4.56%)
Dec 02, 2008	12.79	13.49	12.20	13.40	4,901,467	+1.09(+8.84%)

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.