Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.268	9.561	9.112	9.375	0	-0.05(-0.49%)
Feb 26, 2009	9.497	9.688	9.364	9.422	7,400,140	-0.05(-0.49%)
Feb 25, 2009	9.616	9.645	9.239	9.468	10,544,167	-0.26(-2.65%)
Feb 24, 2009	9.135	9.839	9.135	9.726	7,601,178	+0.65(+7.15%)
Feb 23, 2009	9.596	9.677	9.036	9.077	6,889,774	-0.43(-4.57%)
Feb 20, 2009	9.387	9.654	9.300	9.512	0	+0.05(+0.52%)
Feb 19, 2009	9.712	9.767	9.407	9.462	6,353,744	-0.22(-2.28%)
Feb 18, 2009	9.851	9.894	9.567	9.683	5,832,930	-0.03(-0.27%)
Feb 17, 2009	9.944	9.944	9.636	9.709	7,547,687	-0.65(-6.30%)
Feb 13, 2009	10.43	10.58	10.31	10.36	3,968,869	-0.01(-0.06%)
Feb 12, 2009	10.22	10.37	9.944	10.37	8,714,470	+0.02(+0.22%)
Feb 11, 2009	10.58	10.58	10.22	10.34	6,109,594	-0.12(-1.16%)
Feb 10, 2009	10.83	10.97	10.25	10.47	7,714,497	-0.57(-5.15%)
Feb 09, 2009	10.97	11.09	10.68	11.03	4,989,977	+0.05(+0.48%)
Feb 06, 2009	10.55	11.16	10.44	10.98	0	+0.37(+3.50%)
Feb 05, 2009	10.34	10.66	10.20	10.61	5,660,957	+0.21(+2.01%)
Feb 04, 2009	10.23	10.63	10.22	10.40	5,477,083	+0.13(+1.24%)
Feb 03, 2009	10.03	10.33	9.915	10.27	4,750,891	+0.31(+3.11%)
Feb 02, 2009	9.894	10.14	9.831	9.964	4,358,404	-0.18(-1.80%)
Jan 30, 2009	10.38	10.40	10.02	10.15	0	-0.20(-1.93%)
Jan 29, 2009	10.62	10.62	10.30	10.35	4,782,902	-0.28(-2.59%)
Jan 28, 2009	10.59	10.74	10.43	10.62	8,532,745	+0.31(+2.98%)
Jan 27, 2009	9.903	10.36	9.903	10.31	7,365,562	+0.41(+4.13%)
Jan 26, 2009	9.897	10.12	9.732	9.906	7,025,476	+0.14(+1.42%)
Jan 23, 2009	9.370	9.877	9.222	9.767	0	+0.51(+5.51%)
Jan 22, 2009	9.262	9.387	9.016	9.257	8,504,301	-0.08(-0.90%)
Jan 21, 2009	8.970	9.355	8.961	9.341	9,557,064	+0.43(+4.81%)
Jan 20, 2009	9.474	9.558	8.903	8.912	12,618,510	-1.05(-10.51%)
Jan 16, 2009	10.23	10.45	9.888	9.958	0	-0.03(-0.29%)
Jan 15, 2009	9.686	10.07	9.422	9.987	7,290,530	+0.12(+1.17%)
Jan 14, 2009	10.29	10.29	9.755	9.871	6,421,195	-0.46(-4.49%)
Jan 13, 2009	10.56	10.75	10.20	10.33	6,958,688	-0.26(-2.44%)
Jan 12, 2009	11.28	11.28	10.45	10.59	7,047,346	-0.64(-5.68%)
Jan 09, 2009	11.69	11.69	11.13	11.23	5,569,712	-0.33(-2.88%)
Jan 08, 2009	11.25	11.61	11.25	11.56	5,524,493	+0.16(+1.42%)
Jan 07, 2009	11.76	11.78	11.31	11.40	7,896,259	-0.46(-3.89%)
Jan 06, 2009	11.52	11.95	11.51	11.86	8,573,714	+0.50(+4.39%)
Jan 05, 2009	11.09	11.45	10.85	11.36	8,707,757	+0.37(+3.35%)
Jan 02, 2009	10.67	11.06	10.61	11.00	0	+0.34(+3.18%)
Jan 01, 2009	10.54	10.73	10.41	10.66	0	+0.00(+0.00%)
Dec 31, 2008	10.54	10.73	10.41	10.66	4,680,653	+0.22(+2.08%)
Dec 30, 2008	9.990	10.46	9.990	10.44	4,539,708	+0.39(+3.87%)
Dec 29, 2008	10.26	10.27	9.877	10.05	3,046,151	-0.20(-1.95%)
Dec 26, 2008	10.26	10.26	10.04	10.25	0	+0.15(+1.52%)
Dec 24, 2008	9.886	10.22	9.886	10.10	1,654,302	+0.12(+1.25%)
Dec 23, 2008	10.15	10.22	9.871	9.973	3,898,221	-0.11(-1.06%)
Dec 22, 2008	10.21	10.22	9.915	10.08	4,352,988	+0.03(+0.32%)
Dec 19, 2008	10.35	10.41	9.958	10.05	7,345,611	-0.26(-2.48%)
Dec 18, 2008	11.00	11.02	10.15	10.30	7,395,086	-0.66(-6.00%)
Dec 17, 2008	10.39	11.31	10.37	10.96	8,641,786	+0.38(+3.56%)
Dec 16, 2008	9.903	10.63	9.828	10.58	7,994,421	+0.77(+7.83%)
Dec 15, 2008	9.793	9.958	9.483	9.816	5,983,706	+0.21(+2.17%)
Dec 12, 2008	9.567	9.706	9.335	9.607	0	-0.21(-2.18%)
Dec 11, 2008	10.24	10.42	9.665	9.822	9,892,411	-0.32(-3.17%)
Dec 10, 2008	9.897	10.24	9.784	10.14	5,811,005	+0.37(+3.83%)
Dec 09, 2008	9.961	10.17	9.633	9.770	6,026,121	-0.48(-4.67%)
Dec 08, 2008	10.32	10.55	10.02	10.25	10,150,293	+0.39(+3.91%)
Dec 05, 2008	9.378	9.877	9.280	9.862	0	+0.34(+3.53%)
Dec 04, 2008	9.781	10.22	9.413	9.526	7,448,695	-0.41(-4.11%)
Dec 03, 2008	9.570	9.973	9.187	9.935	12,073,367	+0.41(+4.29%)
Dec 02, 2008	9.599	9.729	9.312	9.526	8,337,515	+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.