Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	2.187	2.207	2.117	2.127	0	-0.08(-3.63%)
Feb 26, 2009	2.283	2.333	2.193	2.207	1,427,556	-0.06(-2.79%)
Feb 25, 2009	2.350	2.370	2.207	2.270	1,790,346	-0.09(-3.95%)
Feb 24, 2009	2.320	2.370	2.293	2.363	1,717,176	+0.09(+3.81%)
Feb 23, 2009	2.310	2.357	2.233	2.277	2,472,327	-0.04(-1.58%)
Feb 20, 2009	2.453	2.453	2.263	2.313	2,670,552	-0.12(-5.06%)
Feb 19, 2009	2.347	2.530	2.307	2.437	5,216,490	+0.13(+5.64%)
Feb 18, 2009	2.387	2.387	2.260	2.307	2,246,634	-0.03(-1.14%)
Feb 17, 2009	2.393	2.403	2.307	2.333	2,438,274	-0.11(-4.37%)
Feb 13, 2009	2.403	2.507	2.337	2.440	2,755,779	+0.04(+1.53%)
Feb 12, 2009	2.323	2.417	2.297	2.403	2,943,579	+0.03(+1.41%)
Feb 11, 2009	2.440	2.477	2.290	2.370	2,012,787	-0.05(-2.07%)
Feb 10, 2009	2.430	2.490	2.403	2.420	2,872,383	-0.02(-0.68%)
Feb 09, 2009	2.493	2.553	2.393	2.437	3,108,864	-0.04(-1.48%)
Feb 06, 2009	2.553	2.597	2.370	2.473	9,840,786	-0.89(-26.46%)
Feb 05, 2009	3.247	3.407	3.240	3.363	2,951,100	+0.11(+3.38%)
Feb 04, 2009	3.357	3.423	3.237	3.253	804,627	-0.11(-3.27%)
Feb 03, 2009	3.277	3.393	3.213	3.363	934,641	+0.06(+1.82%)
Feb 02, 2009	3.250	3.337	3.197	3.303	1,089,285	-0.02(-0.50%)
Jan 30, 2009	3.390	3.497	3.250	3.320	0	-0.09(-2.64%)
Jan 29, 2009	3.503	3.533	3.400	3.410	1,050,873	-0.14(-3.94%)
Jan 28, 2009	3.477	3.650	3.468	3.550	1,655,076	+0.13(+3.90%)
Jan 27, 2009	3.340	3.427	3.303	3.417	1,061,271	+0.10(+2.91%)
Jan 26, 2009	3.317	3.467	3.267	3.320	1,176,195	+0.01(+0.40%)
Jan 23, 2009	3.150	3.340	3.117	3.307	1,512,843	+0.12(+3.87%)
Jan 22, 2009	3.248	3.313	3.137	3.183	1,890,102	-0.17(-5.16%)
Jan 21, 2009	3.247	3.367	3.179	3.357	1,005,630	+0.15(+4.79%)
Jan 20, 2009	3.333	3.360	3.170	3.203	1,732,494	-0.15(-4.47%)
Jan 16, 2009	3.353	3.380	3.200	3.353	1,799,103	+0.05(+1.51%)
Jan 15, 2009	3.290	3.313	3.117	3.303	2,344,071	+0.03(+0.92%)
Jan 14, 2009	3.327	3.327	3.127	3.273	1,797,156	-0.11(-3.25%)
Jan 13, 2009	3.323	3.473	3.310	3.383	1,191,369	+0.05(+1.40%)
Jan 12, 2009	3.547	3.550	3.230	3.337	1,882,179	-0.20(-5.74%)
Jan 09, 2009	3.813	3.817	3.508	3.540	1,773,522	-0.27(-7.01%)
Jan 08, 2009	3.667	3.813	3.617	3.807	1,340,691	+0.13(+3.63%)
Jan 07, 2009	3.967	3.967	3.617	3.673	1,624,938	-0.35(-8.70%)
Jan 06, 2009	4.080	4.140	3.963	4.023	2,059,785	-0.05(-1.23%)
Jan 05, 2009	4.290	4.290	3.910	4.073	2,085,039	-0.23(-5.42%)
Jan 02, 2009	4.310	4.377	4.193	4.307	0	+0.03(+0.78%)
Jan 01, 2009	4.110	4.367	4.110	4.273	0	+0.00(+0.00%)
Dec 31, 2008	4.110	4.367	4.110	4.273	834,267	+0.16(+3.81%)
Dec 30, 2008	3.937	4.123	3.870	4.117	1,324,641	+0.22(+5.74%)
Dec 29, 2008	3.943	3.990	3.853	3.893	1,227,456	-0.05(-1.27%)
Dec 26, 2008	3.773	3.973	3.773	3.943	1,001,244	+0.19(+5.16%)
Dec 24, 2008	3.810	3.835	3.743	3.750	393,768	-0.04(-1.14%)
Dec 23, 2008	4.010	4.067	3.750	3.793	1,108,299	-0.19(-4.69%)
Dec 22, 2008	4.130	4.187	3.890	3.980	1,105,644	-0.12(-3.01%)
Dec 19, 2008	4.043	4.147	4.007	4.103	1,961,157	+0.13(+3.19%)
Dec 18, 2008	3.993	4.113	3.923	3.977	1,552,149	+0.01(+0.25%)
Dec 17, 2008	3.797	4.000	3.760	3.967	1,820,916	+0.13(+3.30%)
Dec 16, 2008	3.677	3.850	3.630	3.840	1,339,518	+0.22(+6.18%)
Dec 15, 2008	3.680	3.723	3.557	3.617	2,103,402	-0.05(-1.27%)
Dec 12, 2008	3.423	3.667	3.413	3.663	1,526,634	+0.15(+4.27%)
Dec 11, 2008	3.727	3.727	3.437	3.513	2,237,607	-0.25(-6.56%)
Dec 10, 2008	3.797	3.940	3.703	3.760	1,284,837	+0.00(+0.00%)
Dec 09, 2008	3.783	4.023	3.687	3.760	1,438,713	-0.06(-1.48%)
Dec 08, 2008	3.753	3.900	3.710	3.817	1,857,618	+0.15(+4.00%)
Dec 05, 2008	3.603	3.693	3.433	3.670	3,447,174	+0.00(+0.09%)
Dec 04, 2008	3.893	4.083	3.560	3.667	2,851,350	-0.26(-6.70%)
Dec 03, 2008	3.817	3.963	3.657	3.930	1,594,383	+0.13(+3.51%)
Dec 02, 2008	3.840	3.840	3.643	3.797	1,827,681	+0.03(+0.80%)

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.