Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	10.38	11.19	10.31	10.90	495,733	+0.76(+7.52%)
Apr 29, 2009	9.879	10.45	9.493	10.14	464,927	+0.62(+6.49%)
Apr 28, 2009	9.493	9.763	9.483	9.522	298,671	-0.06(-0.60%)
Apr 27, 2009	9.503	9.831	9.377	9.580	318,186	-0.12(-1.20%)
Apr 24, 2009	9.435	9.870	9.435	9.696	209,038	+0.14(+1.52%)
Apr 23, 2009	9.802	10.27	9.203	9.551	374,849	-0.18(-1.88%)
Apr 22, 2009	9.532	10.11	9.435	9.734	244,066	+0.00(+0.00%)
Apr 21, 2009	9.570	9.870	9.464	9.734	228,575	+0.14(+1.51%)
Apr 20, 2009	9.928	9.928	9.416	9.589	241,441	-0.63(-6.14%)
Apr 17, 2009	9.956	10.31	9.657	10.22	295,258	+0.30(+3.02%)
Apr 16, 2009	9.483	9.966	9.329	9.918	242,028	+0.52(+5.55%)
Apr 15, 2009	9.271	9.416	9.126	9.396	200,635	+0.00(+0.00%)
Apr 14, 2009	9.242	9.657	9.174	9.396	248,640	-0.11(-1.12%)
Apr 13, 2009	9.715	9.715	9.280	9.503	182,395	-0.28(-2.86%)
Apr 09, 2009	8.875	9.812	8.788	9.783	283,571	+1.10(+12.68%)
Apr 08, 2009	8.431	8.691	8.305	8.682	206,039	+0.30(+3.57%)
Apr 07, 2009	9.058	9.107	8.305	8.382	295,959	-0.79(-8.63%)
Apr 06, 2009	9.599	9.599	8.971	9.174	244,246	-0.45(-4.71%)
Apr 03, 2009	9.628	9.647	9.387	9.628	209,346	+0.00(+0.00%)
Apr 02, 2009	9.396	9.754	9.396	9.628	384,654	+0.52(+5.73%)
Apr 01, 2009	8.720	9.406	8.576	9.107	280,226	+0.25(+2.84%)
Mar 31, 2009	9.058	9.377	8.701	8.856	460,610	-0.16(-1.82%)
Mar 30, 2009	8.846	9.184	8.257	9.020	1,218,496	+0.71(+8.60%)
Mar 26, 2009	8.209	8.416	8.015	8.305	285,984	+0.12(+1.42%)
Mar 25, 2009	7.793	8.199	7.629	8.189	193,537	+0.50(+6.53%)
Mar 24, 2009	7.919	8.035	7.677	7.687	225,594	-0.23(-2.93%)
Mar 23, 2009	7.687	7.919	7.484	7.919	240,249	+0.67(+9.19%)
Mar 20, 2009	7.465	7.648	7.243	7.252	235,087	-0.13(-1.70%)
Mar 19, 2009	7.523	7.619	7.243	7.378	260,677	+0.00(+0.00%)
Mar 18, 2009	7.079	7.504	7.079	7.378	254,014	+0.28(+3.95%)
Mar 17, 2009	6.596	7.108	6.422	7.098	226,085	+0.48(+7.30%)
Mar 16, 2009	6.992	7.117	6.519	6.615	263,386	-0.27(-3.93%)
Mar 13, 2009	6.480	7.117	6.422	6.886	410,523	+0.54(+8.52%)
Mar 12, 2009	5.562	6.499	5.524	6.345	238,763	+0.77(+13.86%)
Mar 11, 2009	5.408	5.669	5.408	5.572	196,659	+0.21(+3.96%)
Mar 10, 2009	5.002	5.389	4.983	5.360	183,858	+0.49(+10.12%)
Mar 09, 2009	5.080	5.273	4.867	4.867	229,373	-0.31(-5.97%)
Mar 06, 2009	5.244	5.408	4.983	5.176	239,975	+0.03(+0.56%)
Mar 05, 2009	5.302	5.408	5.099	5.147	266,457	-0.25(-4.65%)
Mar 04, 2009	5.437	5.572	5.297	5.398	191,452	+0.00(+0.00%)
Mar 02, 2009	5.717	5.900	5.389	5.398	208,498	-0.42(-7.30%)
Feb 27, 2009	5.659	6.074	5.621	5.823	231,550	+0.15(+2.73%)
Feb 26, 2009	6.084	6.199	5.669	5.669	298,846	-0.37(-6.08%)
Feb 25, 2009	6.422	6.567	5.804	6.036	208,791	-0.36(-5.59%)
Feb 24, 2009	6.084	6.393	5.949	6.393	283,515	+0.41(+6.77%)
Feb 23, 2009	6.461	6.654	5.794	5.987	280,206	-0.46(-7.19%)
Feb 20, 2009	6.422	6.760	6.364	6.451	231,379	-0.09(-1.33%)
Feb 19, 2009	6.615	6.808	6.441	6.538	294,007	+0.02(+0.30%)
Feb 18, 2009	6.741	6.837	6.519	6.519	273,041	-0.21(-3.16%)
Feb 17, 2009	6.866	7.098	6.721	6.731	227,368	-0.44(-6.19%)
Feb 13, 2009	7.117	7.368	6.943	7.175	131,049	+0.05(+0.68%)
Feb 12, 2009	6.953	7.301	6.615	7.127	411,134	+0.21(+3.07%)
Feb 11, 2009	6.499	6.924	6.499	6.914	370,242	+0.47(+7.35%)
Feb 10, 2009	6.857	7.224	6.441	6.441	344,639	-0.51(-7.36%)
Feb 09, 2009	7.475	7.528	6.934	6.953	543,152	-0.58(-7.69%)
Feb 06, 2009	7.339	7.668	7.330	7.533	238,085	+0.27(+3.72%)
Feb 05, 2009	7.204	7.504	7.108	7.262	168,604	+0.02(+0.27%)
Feb 04, 2009	7.243	7.590	7.195	7.243	208,722	-0.01(-0.13%)
Feb 03, 2009	7.726	7.726	7.156	7.252	253,013	-0.39(-5.06%)

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.