Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.550	9.900	9.210	9.210	39,332,948	-0.63(-6.40%)
Feb 26, 2009	9.460	9.990	9.350	9.840	54,131,600	+0.39(+4.13%)
Feb 25, 2009	8.640	9.790	8.540	9.450	46,238,336	+0.71(+8.12%)
Feb 24, 2009	8.500	8.780	8.410	8.740	22,530,796	+0.37(+4.42%)
Feb 23, 2009	8.800	8.920	8.330	8.370	24,107,736	-0.39(-4.45%)
Feb 20, 2009	8.300	8.930	8.190	8.760	33,707,720	+0.42(+5.04%)
Feb 19, 2009	8.740	8.770	8.250	8.340	30,449,408	-0.25(-2.91%)
Feb 18, 2009	8.640	8.940	8.410	8.590	23,254,144	-0.02(-0.23%)
Feb 17, 2009	9.110	9.150	8.580	8.610	27,833,740	-0.90(-9.46%)
Feb 13, 2009	9.400	9.590	9.260	9.510	28,518,264	+0.09(+0.96%)
Feb 12, 2009	9.230	9.690	9.070	9.420	39,388,740	-0.35(-3.58%)
Feb 11, 2009	9.470	10.05	9.460	9.770	26,077,916	+0.08(+0.83%)
Feb 10, 2009	10.05	10.42	9.680	9.690	35,915,624	-0.51(-5.00%)
Feb 09, 2009	10.46	10.56	10.12	10.20	27,047,376	-0.25(-2.39%)
Feb 06, 2009	10.23	10.51	10.14	10.45	17,175,632	+0.22(+2.15%)
Feb 05, 2009	9.660	10.30	9.660	10.23	22,772,250	+0.40(+4.07%)
Feb 04, 2009	9.560	10.23	9.460	9.830	23,412,842	+0.25(+2.61%)
Feb 03, 2009	9.350	9.590	9.130	9.580	21,220,372	+0.17(+1.81%)
Feb 02, 2009	9.250	9.520	9.070	9.410	24,354,920	+0.04(+0.43%)
Jan 30, 2009	9.690	9.870	9.310	9.370	21,253,492	-0.23(-2.40%)
Jan 29, 2009	10.12	10.20	9.470	9.600	22,718,430	-0.78(-7.51%)
Jan 28, 2009	10.23	10.47	10.16	10.38	15,670,709	+0.30(+2.98%)
Jan 27, 2009	9.930	10.28	9.860	10.08	18,313,958	+0.25(+2.54%)
Jan 26, 2009	9.620	10.09	9.510	9.830	17,655,296	+0.12(+1.24%)
Jan 23, 2009	8.980	9.890	8.940	9.710	19,632,720	+0.56(+6.12%)
Jan 22, 2009	9.020	9.410	8.850	9.150	20,272,412	-0.27(-2.87%)
Jan 21, 2009	9.610	9.610	9.000	9.420	25,715,386	+0.02(+0.21%)
Jan 20, 2009	10.03	10.15	9.400	9.400	17,276,276	-0.78(-7.66%)
Jan 16, 2009	10.18	10.31	9.610	10.18	24,984,058	+0.48(+4.95%)
Jan 15, 2009	9.780	9.840	9.290	9.700	20,158,072	-0.03(-0.31%)
Jan 14, 2009	9.920	10.04	9.580	9.730	15,423,377	-0.46(-4.51%)
Jan 13, 2009	9.820	10.63	9.750	10.19	22,413,884	+0.19(+1.90%)
Jan 12, 2009	10.40	10.44	9.910	10.00	20,137,540	-0.37(-3.57%)
Jan 09, 2009	10.78	10.81	10.33	10.37	17,581,560	-0.37(-3.45%)
Jan 08, 2009	10.47	10.76	10.27	10.74	22,078,732	+0.14(+1.32%)
Jan 07, 2009	11.17	11.31	10.47	10.60	25,620,876	-0.98(-8.46%)
Jan 06, 2009	10.84	11.71	10.74	11.58	26,660,970	+0.91(+8.53%)
Jan 05, 2009	10.44	10.80	10.37	10.67	16,247,406	+0.00(+0.00%)
Jan 02, 2009	10.12	10.72	10.01	10.67	10,075,214	+0.54(+5.33%)
Dec 31, 2008	10.16	10.40	10.05	10.13	9,470,831	-0.02(-0.20%)
Dec 30, 2008	9.800	10.25	9.750	10.15	8,929,821	+0.35(+3.57%)
Dec 29, 2008	9.700	9.810	9.580	9.800	9,908,983	+0.11(+1.14%)
Dec 26, 2008	9.800	9.870	9.520	9.690	5,963,231	-0.14(-1.42%)
Dec 24, 2008	9.770	9.880	9.690	9.830	3,269,690	+0.11(+1.13%)
Dec 23, 2008	10.24	10.24	9.650	9.720	11,817,011	-0.43(-4.24%)
Dec 22, 2008	10.01	10.18	9.930	10.15	13,594,828	+0.02(+0.20%)
Dec 19, 2008	10.16	10.51	10.05	10.13	19,858,320	+0.03(+0.30%)
Dec 18, 2008	10.66	10.73	9.990	10.10	14,344,008	-0.57(-5.34%)
Dec 17, 2008	10.63	10.85	10.32	10.67	18,442,568	-0.08(-0.74%)
Dec 16, 2008	10.32	10.76	10.26	10.75	28,177,738	+0.56(+5.50%)
Dec 15, 2008	10.45	10.57	9.980	10.19	18,979,220	-0.26(-2.49%)
Dec 12, 2008	9.800	10.49	9.800	10.45	17,176,346	+0.39(+3.88%)
Dec 11, 2008	10.26	10.63	10.00	10.06	17,044,248	-0.29(-2.80%)
Dec 10, 2008	10.33	10.80	10.21	10.35	17,261,584	+0.04(+0.39%)
Dec 09, 2008	9.850	10.83	9.620	10.31	22,840,384	+0.30(+3.00%)
Dec 08, 2008	10.07	10.11	9.750	10.01	21,967,628	+0.01(+0.10%)
Dec 05, 2008	9.460	10.01	9.130	10.00	24,250,912	+0.48(+5.04%)
Dec 04, 2008	9.400	10.05	9.290	9.520	30,945,042	+0.21(+2.26%)
Dec 03, 2008	8.965	9.380	8.570	9.310	17,782,724	+0.32(+3.56%)
Dec 02, 2008	9.010	9.140	8.610	8.990	19,257,264	+0.11(+1.24%)

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.

bottom clear

About Us