Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.015	6.257	5.712	5.898	0	-0.77(-11.60%)
Feb 26, 2009	6.345	7.067	6.268	6.673	55,627,752	+1.00(+17.69%)
Feb 25, 2009	5.853	5.895	5.304	5.670	39,525,932	-0.19(-3.19%)
Feb 24, 2009	5.536	5.895	5.293	5.856	56,151,684	+0.30(+5.32%)
Feb 23, 2009	6.187	6.247	5.532	5.561	31,245,526	-0.43(-7.11%)
Feb 20, 2009	5.631	6.215	5.321	5.986	56,514,020	+0.24(+4.23%)
Feb 19, 2009	6.553	6.588	5.652	5.744	34,873,476	-0.65(-10.18%)
Feb 18, 2009	6.405	6.553	6.166	6.395	30,479,006	+0.19(+3.00%)
Feb 17, 2009	6.880	7.028	6.106	6.208	45,225,572	-1.01(-13.99%)
Feb 13, 2009	7.785	7.785	7.109	7.218	24,853,260	-0.56(-7.15%)
Feb 12, 2009	7.535	7.866	7.408	7.774	25,529,038	-0.09(-1.12%)
Feb 11, 2009	8.021	8.095	7.704	7.862	20,856,774	+0.07(+0.95%)
Feb 10, 2009	8.225	8.506	7.750	7.788	32,698,280	-0.55(-6.59%)
Feb 09, 2009	7.975	8.454	7.859	8.337	28,313,346	+0.67(+8.67%)
Feb 06, 2009	8.165	8.359	7.137	7.672	64,410,388	-0.46(-5.67%)
Feb 05, 2009	7.429	8.397	7.271	8.133	32,165,986	+0.72(+9.79%)
Feb 04, 2009	8.007	8.242	7.359	7.408	39,478,708	-0.56(-6.98%)
Feb 03, 2009	8.499	8.869	7.630	7.964	51,071,516	-0.14(-1.74%)
Feb 02, 2009	8.031	8.334	7.711	8.105	27,158,060	-0.06(-0.78%)
Jan 30, 2009	8.499	8.499	7.978	8.168	0	-0.05(-0.56%)
Jan 29, 2009	8.418	8.668	8.130	8.214	27,291,152	-0.61(-6.86%)
Jan 28, 2009	8.865	9.207	8.415	8.820	57,551,480	+1.03(+13.19%)
Jan 27, 2009	7.232	8.007	6.923	7.792	69,165,072	+0.89(+12.84%)
Jan 26, 2009	8.770	8.830	6.810	6.905	76,049,568	-1.71(-19.89%)
Jan 23, 2009	8.214	10.01	8.109	8.619	100,971,392	+0.56(+6.94%)
Jan 22, 2009	11.34	11.79	7.771	8.059	131,613,648	-4.71(-36.86%)
Jan 21, 2009	12.31	12.88	12.21	12.76	24,658,280	+0.96(+8.11%)
Jan 20, 2009	13.82	13.88	11.79	11.81	25,269,990	-2.20(-15.70%)
Jan 16, 2009	13.94	14.61	13.64	14.01	14,229,389	+0.40(+2.98%)
Jan 15, 2009	13.50	14.11	13.03	13.60	13,782,394	+0.12(+0.91%)
Jan 14, 2009	13.77	13.89	13.24	13.48	12,917,979	-0.66(-4.66%)
Jan 13, 2009	14.43	14.88	14.00	14.14	16,191,226	-0.49(-3.32%)
Jan 12, 2009	15.31	15.49	14.38	14.62	14,379,015	-0.77(-5.01%)
Jan 09, 2009	15.91	15.94	15.24	15.39	10,897,308	-0.49(-3.08%)
Jan 08, 2009	15.43	15.95	15.35	15.88	7,833,742	+0.38(+2.47%)
Jan 07, 2009	15.87	15.96	15.37	15.50	10,255,747	-0.57(-3.53%)
Jan 06, 2009	16.20	16.53	15.86	16.07	9,370,590	-0.00(-0.02%)
Jan 05, 2009	16.19	16.39	15.84	16.07	7,913,330	-0.22(-1.34%)
Jan 02, 2009	16.31	16.44	15.84	16.29	0	+0.15(+0.96%)
Jan 01, 2009	16.01	16.26	15.85	16.13	0	+0.00(+0.00%)
Dec 31, 2008	16.01	16.26	15.85	16.13	7,925,553	+0.08(+0.53%)
Dec 30, 2008	15.41	16.09	15.37	16.05	7,238,541	+0.83(+5.43%)
Dec 29, 2008	15.44	15.55	14.93	15.22	6,177,228	-0.23(-1.46%)
Dec 26, 2008	15.68	15.89	15.29	15.45	3,146,705	-0.07(-0.48%)
Dec 24, 2008	15.45	15.63	15.27	15.52	2,437,235	+0.08(+0.52%)
Dec 23, 2008	15.85	16.03	15.40	15.44	6,088,790	-0.10(-0.63%)
Dec 22, 2008	15.98	16.19	15.33	15.54	8,942,006	-0.42(-2.65%)
Dec 19, 2008	15.92	16.39	15.61	15.96	14,011,593	+0.23(+1.45%)
Dec 18, 2008	15.84	16.81	15.54	15.73	11,806,913	-0.64(-3.91%)
Dec 17, 2008	15.90	16.85	15.90	16.37	12,687,669	+0.13(+0.80%)
Dec 16, 2008	14.74	16.28	14.29	16.24	16,712,388	+1.79(+12.40%)
Dec 15, 2008	14.62	14.89	14.38	14.45	12,828,736	-0.13(-0.92%)
Dec 12, 2008	14.55	14.71	14.01	14.58	0	-0.24(-1.61%)
Dec 11, 2008	14.94	15.55	14.77	14.82	13,566,106	-0.41(-2.68%)
Dec 10, 2008	15.49	15.67	14.97	15.23	10,600,276	-0.10(-0.64%)
Dec 09, 2008	15.32	15.83	15.16	15.33	14,409,725	-0.20(-1.31%)
Dec 08, 2008	16.03	16.32	15.29	15.53	16,888,026	-0.08(-0.50%)
Dec 05, 2008	14.55	15.67	14.51	15.61	0	+0.91(+6.20%)
Dec 04, 2008	14.97	15.61	14.51	14.70	13,973,012	-0.64(-4.20%)
Dec 03, 2008	14.59	15.46	14.31	15.34	16,382,384	+0.29(+1.89%)
Dec 02, 2008	14.93	15.59	14.57	15.06	16,549,621	+0.52(+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.