Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.016	6.258	5.713	5.899	0	-0.77(-11.60%)
Feb 26, 2009	6.346	7.068	6.269	6.674	55,619,600	+1.00(+17.69%)
Feb 25, 2009	5.854	5.896	5.304	5.671	39,520,140	-0.19(-3.19%)
Feb 24, 2009	5.537	5.896	5.294	5.857	56,143,456	+0.30(+5.32%)
Feb 23, 2009	6.188	6.248	5.533	5.561	31,240,946	-0.43(-7.11%)
Feb 20, 2009	5.632	6.216	5.322	5.987	56,505,740	+0.24(+4.23%)
Feb 19, 2009	6.554	6.589	5.653	5.744	34,868,368	-0.65(-10.18%)
Feb 18, 2009	6.406	6.554	6.167	6.396	30,474,540	+0.19(+3.00%)
Feb 17, 2009	6.881	7.029	6.107	6.209	45,218,944	-1.01(-13.99%)
Feb 13, 2009	7.786	7.786	7.110	7.219	24,849,618	-0.56(-7.15%)
Feb 12, 2009	7.536	7.867	7.409	7.775	25,525,296	-0.09(-1.12%)
Feb 11, 2009	8.022	8.096	7.705	7.863	20,853,716	+0.07(+0.95%)
Feb 10, 2009	8.226	8.508	7.751	7.790	32,693,488	-0.55(-6.59%)
Feb 09, 2009	7.976	8.455	7.860	8.339	28,309,198	+0.67(+8.67%)
Feb 06, 2009	8.166	8.360	7.138	7.673	64,400,948	-0.46(-5.67%)
Feb 05, 2009	7.431	8.398	7.272	8.134	32,161,270	+0.73(+9.79%)
Feb 04, 2009	8.008	8.244	7.360	7.409	39,472,920	-0.56(-6.98%)
Feb 03, 2009	8.501	8.870	7.631	7.966	51,064,028	-0.14(-1.74%)
Feb 02, 2009	8.032	8.335	7.712	8.106	27,154,080	-0.06(-0.78%)
Jan 30, 2009	8.501	8.501	7.980	8.170	0	-0.05(-0.56%)
Jan 29, 2009	8.420	8.670	8.131	8.215	27,287,152	-0.61(-6.86%)
Jan 28, 2009	8.867	9.208	8.416	8.821	57,543,044	+1.03(+13.19%)
Jan 27, 2009	7.233	8.008	6.924	7.793	69,154,936	+0.89(+12.84%)
Jan 26, 2009	8.772	8.831	6.811	6.906	76,038,424	-1.71(-19.89%)
Jan 23, 2009	8.215	10.01	8.110	8.620	100,956,592	+0.56(+6.94%)
Jan 22, 2009	11.34	11.79	7.772	8.061	131,594,360	-4.71(-36.86%)
Jan 21, 2009	12.31	12.88	12.21	12.77	24,654,666	+0.96(+8.11%)
Jan 20, 2009	13.82	13.89	11.80	11.81	25,266,286	-2.20(-15.70%)
Jan 16, 2009	13.94	14.61	13.64	14.01	14,227,304	+0.40(+2.98%)
Jan 15, 2009	13.50	14.11	13.03	13.60	13,780,374	+0.12(+0.91%)
Jan 14, 2009	13.77	13.89	13.25	13.48	12,916,085	-0.66(-4.66%)
Jan 13, 2009	14.43	14.88	14.00	14.14	16,188,853	-0.49(-3.32%)
Jan 12, 2009	15.32	15.49	14.38	14.63	14,376,907	-0.77(-5.01%)
Jan 09, 2009	15.92	15.95	15.24	15.40	10,895,711	-0.49(-3.08%)
Jan 08, 2009	15.43	15.95	15.35	15.89	7,832,594	+0.38(+2.48%)
Jan 07, 2009	15.87	15.97	15.37	15.50	10,254,244	-0.57(-3.53%)
Jan 06, 2009	16.20	16.53	15.86	16.07	9,369,216	-0.00(-0.02%)
Jan 05, 2009	16.19	16.39	15.84	16.07	7,912,170	-0.22(-1.34%)
Jan 02, 2009	16.31	16.45	15.84	16.29	0	+0.15(+0.96%)
Jan 01, 2009	16.02	16.26	15.85	16.14	0	+0.00(+0.00%)
Dec 31, 2008	16.02	16.26	15.85	16.14	7,924,392	+0.08(+0.53%)
Dec 30, 2008	15.41	16.09	15.37	16.05	7,237,480	+0.83(+5.43%)
Dec 29, 2008	15.44	15.55	14.93	15.22	6,176,323	-0.23(-1.46%)
Dec 26, 2008	15.68	15.89	15.29	15.45	3,146,244	-0.07(-0.48%)
Dec 24, 2008	15.45	15.63	15.27	15.52	2,436,877	+0.08(+0.52%)
Dec 23, 2008	15.85	16.03	15.40	15.44	6,087,897	-0.10(-0.63%)
Dec 22, 2008	15.98	16.19	15.33	15.54	8,940,696	-0.42(-2.65%)
Dec 19, 2008	15.92	16.39	15.61	15.96	14,009,539	+0.23(+1.45%)
Dec 18, 2008	15.84	16.81	15.54	15.73	11,805,182	-0.64(-3.91%)
Dec 17, 2008	15.91	16.85	15.90	16.37	12,685,809	+0.13(+0.80%)
Dec 16, 2008	14.74	16.28	14.29	16.24	16,709,939	+1.79(+12.40%)
Dec 15, 2008	14.62	14.89	14.38	14.45	12,826,856	-0.13(-0.92%)
Dec 12, 2008	14.55	14.71	14.01	14.59	0	-0.24(-1.61%)
Dec 11, 2008	14.95	15.55	14.77	14.83	13,564,118	-0.41(-2.68%)
Dec 10, 2008	15.49	15.67	14.97	15.23	10,598,722	-0.10(-0.64%)
Dec 09, 2008	15.32	15.83	15.16	15.33	14,407,613	-0.20(-1.31%)
Dec 08, 2008	16.04	16.32	15.29	15.54	16,885,552	-0.08(-0.50%)
Dec 05, 2008	14.55	15.67	14.52	15.61	0	+0.91(+6.20%)
Dec 04, 2008	14.98	15.61	14.51	14.70	13,970,964	-0.64(-4.20%)
Dec 03, 2008	14.60	15.46	14.31	15.35	16,379,983	+0.29(+1.89%)
Dec 02, 2008	14.93	15.59	14.57	15.06	16,547,195	+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.