Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.051	4.226	4.030	4.047	0	-0.21(-4.93%)
Feb 26, 2009	4.486	4.547	4.224	4.257	442,871,136	-0.11(-2.62%)
Feb 25, 2009	4.411	4.554	4.236	4.371	517,428,096	-0.08(-1.79%)
Feb 24, 2009	4.203	4.497	4.154	4.451	447,980,960	+0.31(+7.57%)
Feb 23, 2009	4.547	4.549	4.130	4.138	529,967,968	-0.31(-6.99%)
Feb 20, 2009	4.374	4.563	4.266	4.448	540,526,464	-0.10(-2.21%)
Feb 19, 2009	4.741	4.776	4.521	4.549	355,079,168	-0.09(-1.96%)
Feb 18, 2009	4.736	4.752	4.558	4.640	359,197,824	-0.03(-0.60%)
Feb 17, 2009	4.785	4.839	4.663	4.668	425,925,216	-0.44(-8.56%)
Feb 13, 2009	5.201	5.288	5.105	5.105	323,542,816	-0.13(-2.54%)
Feb 12, 2009	5.035	5.239	4.900	5.239	449,327,488	+0.01(+0.18%)
Feb 11, 2009	5.196	5.269	5.068	5.229	313,355,040	+0.08(+1.50%)
Feb 10, 2009	5.570	5.666	5.070	5.152	602,253,696	-0.52(-9.15%)
Feb 09, 2009	5.652	5.757	5.575	5.671	237,890,800	+0.02(+0.41%)
Feb 06, 2009	5.388	5.699	5.369	5.648	317,162,816	+0.30(+5.69%)
Feb 05, 2009	5.119	5.440	5.051	5.344	335,714,176	+0.14(+2.60%)
Feb 04, 2009	5.323	5.454	5.166	5.208	316,793,344	-0.05(-0.93%)
Feb 03, 2009	5.175	5.327	5.068	5.257	298,157,536	+0.14(+2.74%)
Feb 02, 2009	4.981	5.182	4.953	5.117	271,530,976	-0.01(-0.23%)
Jan 30, 2009	5.418	5.451	5.066	5.129	0	-0.24(-4.48%)
Jan 29, 2009	5.563	5.594	5.346	5.369	303,583,104	-0.35(-6.13%)
Jan 28, 2009	5.596	5.797	5.563	5.720	370,851,520	+0.36(+6.76%)
Jan 27, 2009	5.318	5.444	5.248	5.358	295,976,960	+0.11(+2.18%)
Jan 26, 2009	5.250	5.472	5.152	5.243	322,296,192	+0.05(+1.00%)
Jan 23, 2009	4.916	5.299	4.874	5.192	409,315,392	+0.04(+0.86%)
Jan 22, 2009	5.101	5.306	4.946	5.147	386,878,048	-0.15(-2.91%)
Jan 21, 2009	5.056	5.327	4.876	5.302	324,967,072	+0.42(+8.52%)
Jan 20, 2009	5.362	5.388	4.874	4.886	403,326,432	-0.57(-10.49%)
Jan 16, 2009	5.577	5.584	5.215	5.458	361,498,304	+0.07(+1.30%)
Jan 15, 2009	5.353	5.493	5.044	5.388	475,323,040	+0.01(+0.22%)
Jan 14, 2009	5.545	5.570	5.297	5.376	404,350,208	-0.36(-6.24%)
Jan 13, 2009	5.692	5.832	5.627	5.734	279,192,704	+0.00(+0.08%)
Jan 12, 2009	5.980	5.987	5.657	5.729	237,763,200	-0.27(-4.52%)
Jan 09, 2009	6.307	6.323	5.977	6.001	268,641,632	-0.28(-4.47%)
Jan 08, 2009	6.155	6.281	6.099	6.281	226,820,528	+0.04(+0.67%)
Jan 07, 2009	6.419	6.459	6.167	6.239	248,250,960	-0.38(-5.72%)
Jan 06, 2009	6.653	6.763	6.522	6.618	300,851,136	+0.11(+1.62%)
Jan 05, 2009	6.498	6.657	6.400	6.512	264,799,328	-0.01(-0.11%)
Jan 02, 2009	6.209	6.601	6.134	6.519	217,215,360	+0.38(+6.17%)
Jan 01, 2009	6.024	6.271	5.994	6.141	0	+0.00(+0.00%)
Dec 31, 2008	6.024	6.271	5.994	6.141	205,743,728	+0.16(+2.70%)
Dec 30, 2008	5.816	6.010	5.767	5.980	158,498,688	+0.23(+4.03%)
Dec 29, 2008	5.790	5.800	5.573	5.748	131,376,360	-0.02(-0.32%)
Dec 26, 2008	5.795	5.804	5.699	5.767	59,022,816	+0.06(+1.11%)
Dec 24, 2008	5.701	5.736	5.629	5.704	58,334,876	+0.05(+0.95%)
Dec 23, 2008	5.828	5.879	5.610	5.650	200,106,912	-0.11(-1.96%)
Dec 22, 2008	5.996	6.012	5.575	5.763	250,272,304	-0.19(-3.21%)
Dec 19, 2008	6.061	6.234	5.926	5.954	313,528,256	-0.04(-0.70%)
Dec 18, 2008	6.288	6.330	5.849	5.996	376,211,104	-0.23(-3.72%)
Dec 17, 2008	6.213	6.438	6.113	6.227	351,354,080	-0.11(-1.80%)
Dec 16, 2008	5.881	6.365	5.870	6.341	413,043,520	+0.57(+9.92%)
Dec 15, 2008	5.987	5.996	5.613	5.769	285,892,576	-0.14(-2.30%)
Dec 12, 2008	5.517	5.970	5.475	5.905	449,158,144	+0.06(+1.04%)
Dec 11, 2008	6.064	6.258	5.762	5.844	369,781,472	-0.32(-5.16%)
Dec 10, 2008	6.167	6.302	5.987	6.162	403,601,472	+0.12(+1.93%)
Dec 09, 2008	6.171	6.419	5.982	6.045	401,460,096	-0.23(-3.69%)
Dec 08, 2008	6.183	6.447	6.110	6.276	515,522,432	+0.41(+7.06%)
Dec 05, 2008	5.306	5.909	5.124	5.863	565,130,048	+0.39(+7.09%)
Dec 04, 2008	5.613	5.886	5.306	5.475	482,699,104	-0.33(-5.68%)
Dec 03, 2008	5.395	5.839	5.243	5.804	641,697,408	+0.30(+5.44%)
Dec 02, 2008	5.299	5.540	5.138	5.505	487,622,080	+0.36(+7.05%)

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.