Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.202	9.493	9.047	9.309	0	-0.05(-0.49%)
Feb 26, 2009	9.430	9.620	9.297	9.355	7,452,905	-0.05(-0.49%)
Feb 25, 2009	9.548	9.577	9.174	9.401	10,619,349	-0.26(-2.65%)
Feb 24, 2009	9.070	9.770	9.070	9.657	7,655,377	+0.64(+7.15%)
Feb 23, 2009	9.528	9.608	8.972	9.012	6,938,900	-0.43(-4.57%)
Feb 20, 2009	9.320	9.585	9.234	9.444	0	+0.05(+0.52%)
Feb 19, 2009	9.643	9.698	9.341	9.395	6,399,048	-0.22(-2.28%)
Feb 18, 2009	9.781	9.824	9.499	9.614	5,874,520	-0.03(-0.27%)
Feb 17, 2009	9.873	9.873	9.568	9.640	7,601,504	-0.65(-6.30%)
Feb 13, 2009	10.36	10.51	10.24	10.29	3,997,168	-0.01(-0.06%)
Feb 12, 2009	10.15	10.29	9.873	10.29	8,776,606	+0.02(+0.22%)
Feb 11, 2009	10.50	10.50	10.14	10.27	6,153,157	-0.12(-1.16%)
Feb 10, 2009	10.75	10.89	10.18	10.39	7,769,503	-0.56(-5.15%)
Feb 09, 2009	10.89	11.01	10.60	10.96	5,025,557	+0.05(+0.48%)
Feb 06, 2009	10.47	11.08	10.36	10.90	0	+0.37(+3.50%)
Feb 05, 2009	10.27	10.59	10.13	10.54	5,701,321	+0.21(+2.01%)
Feb 04, 2009	10.16	10.56	10.15	10.33	5,516,136	+0.13(+1.24%)
Feb 03, 2009	9.960	10.25	9.844	10.20	4,784,766	+0.31(+3.11%)
Feb 02, 2009	9.824	10.07	9.761	9.893	4,389,480	-0.18(-1.80%)
Jan 30, 2009	10.30	10.33	9.946	10.07	0	-0.20(-1.93%)
Jan 29, 2009	10.54	10.55	10.23	10.27	4,817,005	-0.27(-2.59%)
Jan 28, 2009	10.52	10.66	10.35	10.55	8,593,585	+0.31(+2.98%)
Jan 27, 2009	9.833	10.29	9.833	10.24	7,418,081	+0.41(+4.13%)
Jan 26, 2009	9.827	10.05	9.663	9.836	7,075,570	+0.14(+1.42%)
Jan 23, 2009	9.303	9.807	9.156	9.698	0	+0.51(+5.51%)
Jan 22, 2009	9.197	9.320	8.952	9.191	8,564,938	-0.08(-0.90%)
Jan 21, 2009	8.906	9.289	8.897	9.274	9,625,208	+0.43(+4.81%)
Jan 20, 2009	9.407	9.490	8.840	8.848	12,708,483	-1.04(-10.51%)
Jan 16, 2009	10.16	10.38	9.818	9.888	0	-0.03(-0.29%)
Jan 15, 2009	9.617	9.997	9.355	9.916	7,342,513	+0.12(+1.17%)
Jan 14, 2009	10.22	10.22	9.686	9.801	6,466,980	-0.46(-4.49%)
Jan 13, 2009	10.48	10.68	10.13	10.26	7,008,305	-0.26(-2.43%)
Jan 12, 2009	11.20	11.20	10.38	10.52	7,097,595	-0.63(-5.68%)
Jan 09, 2009	11.60	11.60	11.05	11.15	5,609,425	-0.33(-2.88%)
Jan 08, 2009	11.17	11.53	11.17	11.48	5,563,884	+0.16(+1.42%)
Jan 07, 2009	11.68	11.70	11.23	11.32	7,952,562	-0.46(-3.89%)
Jan 06, 2009	11.44	11.87	11.43	11.78	8,634,847	+0.50(+4.39%)
Jan 05, 2009	11.01	11.37	10.78	11.28	8,769,845	+0.37(+3.35%)
Jan 02, 2009	10.59	10.98	10.54	10.92	0	+0.34(+3.18%)
Jan 01, 2009	10.47	10.65	10.33	10.58	0	+0.00(+0.00%)
Dec 31, 2008	10.47	10.65	10.33	10.58	4,714,027	+0.22(+2.08%)
Dec 30, 2008	9.919	10.39	9.919	10.37	4,572,077	+0.39(+3.87%)
Dec 29, 2008	10.19	10.19	9.807	9.980	3,067,871	-0.20(-1.95%)
Dec 26, 2008	10.19	10.19	9.968	10.18	0	+0.15(+1.52%)
Dec 24, 2008	9.816	10.15	9.816	10.03	1,666,097	+0.12(+1.25%)
Dec 23, 2008	10.07	10.14	9.801	9.902	3,926,016	-0.11(-1.06%)
Dec 22, 2008	10.14	10.15	9.844	10.01	4,384,026	+0.03(+0.32%)
Dec 19, 2008	10.28	10.34	9.888	9.977	7,397,987	-0.25(-2.48%)
Dec 18, 2008	10.93	10.94	10.08	10.23	7,447,815	-0.65(-6.00%)
Dec 17, 2008	10.31	11.23	10.29	10.88	8,703,404	+0.37(+3.56%)
Dec 16, 2008	9.833	10.55	9.758	10.51	8,051,423	+0.76(+7.83%)
Dec 15, 2008	9.723	9.888	9.415	9.747	6,026,372	+0.21(+2.17%)
Dec 12, 2008	9.499	9.637	9.269	9.539	0	-0.21(-2.18%)
Dec 11, 2008	10.17	10.35	9.597	9.752	9,962,946	-0.32(-3.17%)
Dec 10, 2008	9.827	10.16	9.715	10.07	5,852,439	+0.37(+3.83%)
Dec 09, 2008	9.890	10.10	9.565	9.700	6,069,089	-0.47(-4.67%)
Dec 08, 2008	10.25	10.47	9.945	10.18	10,222,667	+0.38(+3.91%)
Dec 05, 2008	9.312	9.807	9.214	9.793	0	+0.33(+3.53%)
Dec 04, 2008	9.712	10.15	9.346	9.459	7,501,806	-0.41(-4.11%)
Dec 03, 2008	9.502	9.902	9.122	9.865	12,159,453	+0.41(+4.29%)
Dec 02, 2008	9.531	9.660	9.246	9.459	8,396,964	+0.21(+2.30%)

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.