Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.544	8.593	7.836	8.352	0	-0.79(-8.64%)
Feb 26, 2009	9.580	9.674	9.043	9.142	3,538,274	-0.40(-4.20%)
Feb 25, 2009	9.580	9.722	9.383	9.542	2,827,415	-0.02(-0.17%)
Feb 24, 2009	9.822	9.997	9.430	9.558	4,154,043	-0.26(-2.63%)
Feb 23, 2009	9.827	9.926	9.608	9.816	5,536,769	+0.01(+0.06%)
Feb 20, 2009	10.01	10.01	9.482	9.811	3,009,645	-0.26(-2.61%)
Feb 19, 2009	10.13	10.42	10.03	10.07	1,387,787	-0.13(-1.24%)
Feb 18, 2009	10.10	10.53	10.09	10.20	2,802,544	+0.16(+1.64%)
Feb 17, 2009	10.10	10.18	9.937	10.04	2,216,925	-0.38(-3.63%)
Feb 13, 2009	10.50	10.68	10.36	10.41	858,615	-0.16(-1.50%)
Feb 12, 2009	10.22	10.57	10.12	10.57	1,586,768	+0.16(+1.53%)
Feb 11, 2009	10.42	10.63	10.28	10.41	1,430,798	-0.01(-0.05%)
Feb 10, 2009	10.69	10.85	10.34	10.42	2,772,930	-0.36(-3.31%)
Feb 09, 2009	10.42	10.81	10.34	10.78	2,195,282	+0.42(+4.02%)
Feb 06, 2009	10.22	10.47	10.19	10.36	1,831,295	+0.14(+1.40%)
Feb 05, 2009	9.975	10.33	9.844	10.22	1,848,033	+0.11(+1.09%)
Feb 04, 2009	10.10	10.32	10.08	10.11	2,081,406	-0.09(-0.86%)
Feb 03, 2009	10.21	10.32	10.05	10.19	2,174,592	+0.08(+0.76%)
Feb 02, 2009	9.728	10.26	9.674	10.12	4,474,092	+0.64(+6.71%)
Jan 30, 2009	9.690	9.849	9.377	9.482	0	-0.29(-2.92%)
Jan 29, 2009	9.646	9.893	9.602	9.767	2,239,137	-0.01(-0.11%)
Jan 28, 2009	9.992	10.06	9.613	9.778	3,171,611	+0.00(+0.00%)
Jan 27, 2009	9.937	10.01	9.608	9.778	2,481,538	-0.16(-1.60%)
Jan 26, 2009	10.14	10.33	9.844	9.937	2,445,095	-0.13(-1.31%)
Jan 23, 2009	10.03	10.17	9.800	10.07	2,294,844	-0.10(-0.97%)
Jan 22, 2009	10.35	10.36	10.03	10.17	2,960,029	-0.37(-3.54%)
Jan 21, 2009	10.69	10.87	10.28	10.54	2,914,583	-0.14(-1.33%)
Jan 20, 2009	11.47	11.54	10.59	10.68	2,617,393	-0.80(-6.93%)
Jan 16, 2009	11.38	11.55	11.07	11.48	1,762,474	+0.27(+2.45%)
Jan 15, 2009	10.64	11.38	10.58	11.20	1,940,005	+0.43(+4.02%)
Jan 14, 2009	10.80	10.94	10.42	10.77	3,180,327	-0.01(-0.05%)
Jan 13, 2009	11.03	11.03	10.59	10.78	2,299,737	-0.32(-2.92%)
Jan 12, 2009	11.22	11.45	10.92	11.10	1,277,754	-0.28(-2.46%)
Jan 09, 2009	11.56	11.86	11.13	11.38	1,319,795	-0.03(-0.29%)
Jan 08, 2009	11.56	11.65	11.20	11.41	2,978,917	-0.28(-2.39%)
Jan 07, 2009	12.25	12.34	11.64	11.69	2,132,445	-0.65(-5.24%)
Jan 06, 2009	12.53	12.57	12.20	12.34	1,930,528	-0.10(-0.79%)
Jan 05, 2009	11.95	12.55	11.78	12.44	1,788,982	+0.53(+4.47%)
Jan 02, 2009	11.93	12.50	11.77	11.91	0	-0.14(-1.14%)
Jan 01, 2009	12.49	12.72	11.77	12.04	0	+0.00(+0.00%)
Dec 31, 2008	12.49	12.72	11.77	12.04	2,797,243	-0.42(-3.39%)
Dec 30, 2008	12.33	12.54	12.11	12.46	1,429,309	+0.18(+1.43%)
Dec 29, 2008	12.42	12.43	12.04	12.29	1,090,722	-0.09(-0.75%)
Dec 26, 2008	12.08	12.45	12.06	12.38	718,395	+0.18(+1.48%)
Dec 24, 2008	12.24	12.34	12.16	12.20	554,854	+0.03(+0.23%)
Dec 23, 2008	12.36	12.60	11.98	12.17	1,549,027	-0.15(-1.25%)
Dec 22, 2008	12.61	12.78	12.08	12.33	1,722,414	-0.35(-2.77%)
Dec 19, 2008	12.09	12.68	12.02	12.68	2,694,604	+0.57(+4.71%)
Dec 18, 2008	12.28	12.37	11.83	12.11	1,929,169	-0.14(-1.16%)
Dec 17, 2008	12.10	12.52	11.98	12.25	1,974,743	+0.07(+0.54%)
Dec 16, 2008	11.54	12.32	11.26	12.19	2,316,276	+0.75(+6.57%)
Dec 15, 2008	11.60	11.71	11.19	11.43	1,280,914	-0.16(-1.42%)
Dec 12, 2008	11.30	11.78	11.27	11.60	1,633,634	-0.07(-0.61%)
Dec 11, 2008	11.75	12.17	11.52	11.67	1,926,879	-0.16(-1.39%)
Dec 10, 2008	11.74	12.03	11.48	11.83	1,967,244	+0.24(+2.03%)
Dec 09, 2008	11.40	12.01	11.00	11.60	2,456,789	+0.29(+2.52%)
Dec 08, 2008	11.23	11.49	10.86	11.31	2,250,016	+0.43(+3.93%)
Dec 05, 2008	10.40	10.92	9.942	10.89	2,331,907	+0.41(+3.93%)
Dec 04, 2008	10.83	11.09	10.28	10.47	1,467,300	-0.42(-3.88%)
Dec 03, 2008	10.63	10.91	10.17	10.90	1,895,782	+0.39(+3.76%)
Dec 02, 2008	10.07	10.56	10.05	10.50	2,246,145	+0.53(+5.28%)

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.