Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.163	5.368	5.163	5.191	33,675,420	-0.20(-3.64%)
Feb 26, 2009	5.891	5.891	5.321	5.387	31,199,056	-0.27(-4.79%)
Feb 25, 2009	5.686	5.826	5.433	5.658	25,250,702	-0.06(-0.98%)
Feb 24, 2009	5.452	5.779	5.312	5.714	44,373,740	+0.32(+5.88%)
Feb 23, 2009	5.639	5.835	5.359	5.396	33,144,672	-0.24(-4.30%)
Feb 20, 2009	5.489	5.742	5.480	5.639	40,459,692	+0.02(+0.33%)
Feb 19, 2009	5.742	5.872	5.574	5.620	31,467,590	-0.09(-1.63%)
Feb 18, 2009	5.704	5.835	5.592	5.714	24,439,422	+0.00(+0.00%)
Feb 17, 2009	5.611	5.900	5.592	5.714	26,088,010	-0.35(-5.85%)
Feb 13, 2009	6.068	6.180	5.938	6.068	19,300,204	-0.04(-0.61%)
Feb 12, 2009	5.742	6.106	5.742	6.106	23,821,268	+0.07(+1.08%)
Feb 11, 2009	5.966	6.218	5.844	6.040	25,737,212	+0.10(+1.73%)
Feb 10, 2009	6.227	6.348	5.863	5.938	35,256,424	-0.39(-6.19%)
Feb 09, 2009	6.507	6.610	6.134	6.330	25,764,420	-0.19(-2.87%)
Feb 06, 2009	6.320	6.722	6.292	6.516	36,424,284	+0.04(+0.58%)
Feb 05, 2009	6.096	6.498	6.003	6.479	36,476,236	+0.31(+4.99%)
Feb 04, 2009	6.246	6.488	6.087	6.171	30,807,984	-0.17(-2.65%)
Feb 03, 2009	6.068	6.376	6.068	6.339	25,560,796	+0.12(+1.95%)
Feb 02, 2009	5.723	6.302	5.686	6.218	32,113,058	+0.25(+4.23%)
Jan 30, 2009	6.367	6.395	5.891	5.966	29,393,116	-0.38(-6.03%)
Jan 29, 2009	6.750	6.871	6.311	6.348	24,662,218	-0.69(-9.81%)
Jan 28, 2009	6.722	7.105	6.563	7.039	21,436,698	+0.76(+12.04%)
Jan 27, 2009	6.526	6.572	6.190	6.283	21,118,248	-0.18(-2.75%)
Jan 26, 2009	6.302	6.769	6.246	6.460	27,643,090	-0.03(-0.43%)
Jan 23, 2009	6.423	6.712	6.367	6.488	24,410,072	-0.22(-3.34%)
Jan 22, 2009	6.311	6.983	6.311	6.712	34,277,080	-0.47(-6.50%)
Jan 21, 2009	6.899	7.179	6.675	7.179	23,697,658	+0.50(+7.55%)
Jan 20, 2009	7.291	7.375	6.666	6.675	31,996,626	-0.81(-10.85%)
Jan 16, 2009	7.646	7.646	7.142	7.487	77,462,072	-0.01(-0.12%)
Jan 15, 2009	7.534	7.637	7.179	7.497	30,586,044	-0.07(-0.99%)
Jan 14, 2009	7.898	8.001	7.413	7.571	25,714,184	-0.54(-6.67%)
Jan 13, 2009	8.048	8.290	7.917	8.113	20,943,546	+0.22(+2.84%)
Jan 12, 2009	8.188	8.188	7.805	7.889	11,506,814	-0.26(-3.21%)
Jan 09, 2009	8.468	8.524	8.029	8.150	11,982,721	-0.18(-2.13%)
Jan 08, 2009	8.393	8.449	8.048	8.328	16,568,266	-0.12(-1.44%)
Jan 07, 2009	8.934	9.018	8.402	8.449	15,936,615	-0.75(-8.12%)
Jan 06, 2009	8.776	9.336	8.776	9.196	10,163,285	+0.33(+3.68%)
Jan 05, 2009	8.906	9.102	8.766	8.869	13,397,374	-0.18(-1.96%)
Jan 02, 2009	8.468	9.149	8.253	9.046	7,881,438	+0.56(+6.60%)
Dec 31, 2008	8.244	8.533	7.945	8.486	9,140,883	+0.23(+2.83%)
Dec 30, 2008	8.253	8.309	8.010	8.253	7,972,913	+0.08(+1.03%)
Dec 29, 2008	7.861	8.169	7.469	8.169	7,074,656	+0.22(+2.82%)
Dec 26, 2008	7.861	8.001	7.702	7.945	6,481,781	+0.17(+2.16%)
Dec 24, 2008	7.665	7.823	7.553	7.777	3,496,518	+0.16(+2.08%)
Dec 23, 2008	7.823	7.833	7.525	7.618	12,816,817	-0.18(-2.28%)
Dec 22, 2008	8.066	8.141	7.571	7.795	13,276,978	-0.30(-3.69%)
Dec 19, 2008	7.851	8.337	7.823	8.094	24,448,418	+0.35(+4.46%)
Dec 18, 2008	7.926	8.169	7.609	7.749	24,721,130	-0.14(-1.78%)
Dec 17, 2008	7.758	8.066	7.693	7.889	13,668,586	+0.02(+0.24%)
Dec 16, 2008	7.366	7.879	7.319	7.870	20,458,642	+0.61(+8.35%)
Dec 15, 2008	7.441	7.618	7.105	7.263	11,897,351	-0.18(-2.38%)
Dec 12, 2008	7.450	7.487	7.123	7.441	18,333,610	-0.09(-1.24%)
Dec 11, 2008	7.833	8.076	7.515	7.534	16,963,194	-0.41(-5.17%)
Dec 10, 2008	7.553	8.272	7.553	7.945	16,107,997	+0.21(+2.78%)
Dec 09, 2008	7.889	8.094	7.525	7.730	22,105,088	-0.39(-4.83%)
Dec 08, 2008	7.963	8.309	7.609	8.122	17,668,326	+0.41(+5.33%)
Dec 05, 2008	7.273	7.721	7.049	7.711	17,850,848	+0.39(+5.36%)
Dec 04, 2008	7.254	7.665	7.067	7.319	17,189,420	-0.11(-1.51%)
Dec 03, 2008	6.862	7.469	6.572	7.431	22,770,802	+0.34(+4.74%)
Dec 02, 2008	6.675	7.235	6.656	7.095	16,796,954	+0.52(+7.95%)

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.