Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	7.526	7.616	7.174	7.174	3,486,402	-0.30(-4.04%)
Apr 29, 2009	7.264	7.511	7.209	7.476	2,651,300	+0.20(+2.71%)
Apr 28, 2009	7.309	7.406	7.269	7.279	1,358,005	-0.08(-1.15%)
Apr 27, 2009	7.151	7.431	7.136	7.364	2,419,607	+0.12(+1.72%)
Apr 24, 2009	7.276	7.299	7.114	7.239	2,180,944	-0.00(-0.07%)
Apr 23, 2009	7.266	7.326	7.092	7.244	3,098,717	-0.03(-0.38%)
Apr 22, 2009	6.939	7.441	6.877	7.271	7,301,665	+0.25(+3.55%)
Apr 21, 2009	6.790	7.042	6.787	7.022	4,861,924	+0.22(+3.23%)
Apr 20, 2009	6.747	6.907	6.650	6.802	2,541,316	-0.01(-0.11%)
Apr 17, 2009	6.570	6.832	6.535	6.810	2,085,628	+0.24(+3.69%)
Apr 16, 2009	6.495	6.600	6.445	6.568	1,636,796	+0.08(+1.31%)
Apr 15, 2009	6.540	6.637	6.375	6.483	1,622,212	-0.08(-1.25%)
Apr 14, 2009	6.610	6.712	6.473	6.565	2,711,261	-0.09(-1.35%)
Apr 13, 2009	6.563	6.705	6.470	6.655	2,675,887	-0.02(-0.26%)
Apr 09, 2009	6.588	6.735	6.570	6.672	3,138,236	+0.20(+3.04%)
Apr 08, 2009	6.365	6.515	6.316	6.475	2,505,060	+0.10(+1.61%)
Apr 07, 2009	6.520	6.630	6.358	6.373	3,388,313	-0.24(-3.59%)
Apr 06, 2009	6.610	6.725	6.490	6.610	3,846,803	-0.06(-0.97%)
Apr 03, 2009	6.807	6.919	6.625	6.675	2,721,729	-0.13(-1.94%)
Apr 02, 2009	6.737	6.879	6.670	6.807	3,393,743	+0.21(+3.18%)
Apr 01, 2009	6.508	6.640	6.350	6.598	3,426,244	+0.00(+0.00%)
Mar 31, 2009	6.548	6.700	6.473	6.598	2,383,855	+0.12(+1.89%)
Mar 30, 2009	6.448	6.483	6.196	6.475	3,803,268	-0.22(-3.24%)
Mar 26, 2009	6.453	6.750	6.435	6.692	5,328,061	+0.27(+4.20%)
Mar 25, 2009	6.148	6.438	6.148	6.423	4,254,485	+0.27(+4.46%)
Mar 24, 2009	6.266	6.278	6.069	6.148	2,806,834	-0.14(-2.26%)
Mar 23, 2009	6.148	6.343	6.118	6.291	4,700,011	+0.28(+4.74%)
Mar 20, 2009	5.971	6.049	5.944	6.006	3,982,226	+0.05(+0.87%)
Mar 19, 2009	5.807	6.054	5.747	5.954	4,442,320	+0.16(+2.81%)
Mar 18, 2009	5.440	5.901	5.377	5.792	4,526,447	+0.28(+5.12%)
Mar 17, 2009	5.350	5.510	5.243	5.510	2,671,134	+0.16(+2.99%)
Mar 16, 2009	5.450	5.512	5.316	5.350	3,681,795	-0.05(-0.88%)
Mar 13, 2009	5.203	5.427	5.165	5.397	0	+0.18(+3.49%)
Mar 12, 2009	5.130	5.273	4.976	5.215	6,567,623	+0.06(+1.11%)
Mar 11, 2009	5.290	5.442	5.145	5.158	3,027,723	-0.09(-1.76%)
Mar 10, 2009	4.933	5.268	4.933	5.250	4,678,843	+0.32(+6.53%)
Mar 09, 2009	4.624	5.035	4.554	4.928	7,624,924	+0.35(+7.75%)
Mar 06, 2009	5.240	5.253	4.387	4.574	0	-0.19(-4.08%)
Mar 05, 2009	4.868	4.956	4.709	4.768	3,908,908	-0.26(-5.21%)
Mar 04, 2009	4.906	5.143	4.746	5.030	3,275,435	+0.26(+5.38%)
Mar 02, 2009	5.387	5.387	4.751	4.773	6,769,464	-0.71(-13.01%)
Feb 27, 2009	5.677	5.797	5.455	5.487	0	-0.20(-3.60%)
Feb 26, 2009	5.614	5.809	5.564	5.692	6,959,339	+0.11(+2.06%)
Feb 25, 2009	5.462	5.677	5.395	5.577	4,705,806	+0.09(+1.64%)
Feb 24, 2009	5.320	5.510	5.243	5.487	4,077,110	+0.25(+4.71%)
Feb 23, 2009	5.422	5.437	5.185	5.240	3,921,868	-0.11(-2.01%)
Feb 20, 2009	5.502	5.505	5.320	5.347	0	-0.23(-4.16%)
Feb 19, 2009	5.465	5.664	5.465	5.579	5,060,844	+0.09(+1.59%)
Feb 18, 2009	5.490	5.512	5.253	5.492	4,018,856	+0.05(+0.96%)
Feb 17, 2009	5.497	5.604	5.352	5.440	3,529,607	-0.24(-4.22%)
Feb 13, 2009	5.405	5.911	5.390	5.679	7,120,435	+0.29(+5.47%)
Feb 12, 2009	5.220	5.410	5.090	5.385	3,433,598	+0.18(+3.45%)
Feb 11, 2009	4.744	5.275	4.714	5.205	8,354,466	+0.52(+11.08%)
Feb 10, 2009	4.763	4.811	4.636	4.686	1,803,899	-0.14(-2.85%)
Feb 09, 2009	4.908	4.953	4.766	4.823	1,505,997	-0.08(-1.73%)
Feb 06, 2009	4.853	4.916	4.801	4.908	2,908,911	+0.09(+1.86%)
Feb 05, 2009	4.729	4.888	4.664	4.818	2,270,349	+0.03(+0.73%)
Feb 04, 2009	4.806	4.888	4.724	4.783	2,248,644	+0.03(+0.58%)
Feb 03, 2009	4.758	4.788	4.624	4.756	1,826,859	+0.03(+0.58%)

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.