Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.529	6.792	6.200	6.403	0	-0.84(-11.60%)
Feb 26, 2009	6.888	7.671	6.804	7.243	51,248,108	+1.09(+17.69%)
Feb 25, 2009	6.353	6.399	5.757	6.154	36,414,004	-0.20(-3.19%)
Feb 24, 2009	6.009	6.399	5.746	6.357	51,730,792	+0.32(+5.32%)
Feb 23, 2009	6.716	6.781	6.005	6.036	28,785,526	-0.46(-7.11%)
Feb 20, 2009	6.112	6.746	5.776	6.498	52,064,600	+0.26(+4.23%)
Feb 19, 2009	7.113	7.151	6.135	6.234	32,127,844	-0.71(-10.18%)
Feb 18, 2009	6.953	7.113	6.693	6.941	28,079,356	+0.20(+3.00%)
Feb 17, 2009	7.468	7.629	6.628	6.739	41,664,908	-1.10(-13.99%)
Feb 13, 2009	8.450	8.450	7.717	7.835	22,896,532	-0.55(-6.56%)
Feb 12, 2009	8.127	8.484	7.990	8.385	23,669,110	-0.09(-1.12%)
Feb 11, 2009	8.651	8.731	8.309	8.480	19,337,246	+0.08(+0.95%)
Feb 10, 2009	8.871	9.175	8.359	8.400	30,316,036	-0.59(-6.58%)
Feb 09, 2009	8.602	9.118	8.476	8.993	26,250,568	+0.72(+8.67%)
Feb 06, 2009	8.807	9.015	7.698	8.275	59,717,748	-0.50(-5.67%)
Feb 05, 2009	8.013	9.057	7.842	8.772	29,822,522	+0.78(+9.79%)
Feb 04, 2009	8.636	8.890	7.937	7.990	36,602,472	-0.60(-6.98%)
Feb 03, 2009	9.167	9.566	8.230	8.590	47,350,680	-0.15(-1.74%)
Feb 02, 2009	8.662	8.989	8.317	8.742	25,179,450	-0.07(-0.78%)
Jan 30, 2009	9.167	9.167	8.605	8.810	0	-0.05(-0.56%)
Jan 29, 2009	9.080	9.349	8.769	8.860	25,302,846	-0.65(-6.86%)
Jan 28, 2009	9.562	9.930	9.076	9.513	53,358,548	+1.11(+13.19%)
Jan 27, 2009	7.801	8.636	7.467	8.404	64,126,028	+0.96(+12.84%)
Jan 26, 2009	9.459	9.524	7.345	7.448	70,508,952	-1.85(-19.89%)
Jan 23, 2009	8.860	10.80	8.746	9.296	93,615,088	+0.60(+6.94%)
Jan 22, 2009	12.23	12.72	8.381	8.693	122,024,888	-5.08(-36.86%)
Jan 21, 2009	13.27	13.89	13.16	13.77	22,861,792	+1.03(+8.11%)
Jan 20, 2009	14.90	14.97	12.72	12.74	23,428,936	-2.37(-15.70%)
Jan 16, 2009	15.04	15.75	14.71	15.11	13,192,702	+0.44(+2.98%)
Jan 15, 2009	14.56	15.21	14.06	14.67	12,778,273	+0.13(+0.91%)
Jan 14, 2009	14.85	14.98	14.28	14.54	11,976,835	-0.71(-4.65%)
Jan 13, 2009	15.56	16.05	15.10	15.25	15,011,609	-0.52(-3.32%)
Jan 12, 2009	16.52	16.71	15.51	15.77	13,331,427	-0.83(-5.01%)
Jan 09, 2009	17.17	17.20	16.44	16.60	10,103,381	-0.53(-3.08%)
Jan 08, 2009	16.65	17.20	16.55	17.13	7,263,012	+0.41(+2.48%)
Jan 07, 2009	17.11	17.22	16.58	16.72	9,508,561	-0.61(-3.53%)
Jan 06, 2009	17.47	17.83	17.11	17.33	8,687,892	-0.00(-0.02%)
Jan 05, 2009	17.46	17.68	17.08	17.33	7,336,801	-0.24(-1.34%)
Jan 02, 2009	17.59	17.73	17.08	17.57	0	+0.17(+0.96%)
Jan 01, 2009	17.27	17.54	17.10	17.40	0	+0.00(+0.00%)
Dec 31, 2008	17.27	17.54	17.10	17.40	7,348,134	+0.09(+0.53%)
Dec 30, 2008	16.62	17.35	16.58	17.31	6,711,175	+0.89(+5.43%)
Dec 29, 2008	16.65	16.77	16.10	16.42	5,727,184	-0.24(-1.46%)
Dec 26, 2008	16.91	17.14	16.49	16.66	2,917,451	-0.08(-0.48%)
Dec 24, 2008	16.66	16.85	16.47	16.74	2,259,669	+0.09(+0.52%)
Dec 23, 2008	17.10	17.29	16.61	16.65	5,645,189	-0.11(-0.63%)
Dec 22, 2008	17.23	17.46	16.53	16.76	8,290,533	-0.46(-2.65%)
Dec 19, 2008	17.17	17.67	16.84	17.21	12,990,773	+0.25(+1.45%)
Dec 18, 2008	17.09	18.13	16.76	16.97	10,946,716	-0.69(-3.91%)
Dec 17, 2008	17.15	18.18	17.15	17.66	11,763,304	+0.14(+0.80%)
Dec 16, 2008	15.89	17.56	15.42	17.52	15,494,801	+1.93(+12.40%)
Dec 15, 2008	15.76	16.06	15.51	15.59	11,894,094	-0.14(-0.92%)
Dec 12, 2008	15.69	15.87	15.11	15.73	0	-0.26(-1.61%)
Dec 11, 2008	16.12	16.77	15.93	15.99	12,577,743	-0.44(-2.68%)
Dec 10, 2008	16.70	16.90	16.15	16.43	9,827,989	-0.11(-0.64%)
Dec 09, 2008	16.52	17.07	16.35	16.54	13,359,899	-0.22(-1.31%)
Dec 08, 2008	17.29	17.60	16.49	16.76	15,657,644	-0.08(-0.50%)
Dec 05, 2008	15.69	16.90	15.65	16.84	0	+0.98(+6.20%)
Dec 04, 2008	16.15	16.84	15.65	15.86	12,955,004	-0.69(-4.20%)
Dec 03, 2008	15.74	16.68	15.43	16.55	15,188,840	+0.31(+1.89%)
Dec 02, 2008	16.10	16.81	15.72	16.24	15,343,893	+0.56(+3.56%)

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.