Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	3.880	4.270	3.860	3.910	7,629,482	+0.10(+2.62%)
Apr 29, 2009	3.500	4.050	3.500	3.810	7,251,762	+0.41(+12.06%)
Apr 28, 2009	3.370	3.540	3.300	3.400	4,939,808	-0.07(-2.02%)
Apr 27, 2009	3.410	3.640	3.300	3.470	6,842,407	+0.02(+0.58%)
Apr 24, 2009	3.110	3.510	3.110	3.450	10,525,484	+0.32(+10.22%)
Apr 23, 2009	3.280	3.390	3.000	3.130	8,051,238	-0.03(-0.95%)
Apr 22, 2009	3.130	3.370	3.030	3.160	9,020,057	+0.11(+3.61%)
Apr 21, 2009	3.190	3.350	2.990	3.050	8,410,823	-0.14(-4.39%)
Apr 20, 2009	3.690	3.690	3.100	3.190	7,890,273	-0.57(-15.16%)
Apr 17, 2009	3.550	3.980	3.170	3.760	12,641,467	+0.16(+4.44%)
Apr 16, 2009	4.020	4.200	3.470	3.600	13,705,037	+0.11(+3.15%)
Apr 15, 2009	3.300	3.500	3.110	3.490	9,296,605	+0.22(+6.73%)
Apr 14, 2009	4.050	4.050	3.050	3.270	17,329,188	-0.79(-19.46%)
Apr 13, 2009	3.830	5.040	3.450	4.060	24,843,376	+0.31(+8.27%)
Apr 09, 2009	2.850	3.860	2.700	3.750	15,858,019	+1.06(+39.41%)
Apr 08, 2009	2.740	2.790	2.600	2.690	4,575,953	+0.00(+0.00%)
Apr 07, 2009	3.040	3.040	2.600	2.690	6,259,262	-0.06(-2.18%)
Apr 06, 2009	2.590	2.860	2.445	2.750	8,695,816	+0.20(+7.84%)
Apr 03, 2009	2.480	2.580	2.230	2.550	4,398,223	+0.12(+4.94%)
Apr 02, 2009	2.430	2.450	2.330	2.430	4,264,785	+0.14(+6.11%)
Apr 01, 2009	2.150	2.320	2.100	2.290	2,834,961	+0.09(+4.09%)
Mar 31, 2009	2.350	2.350	2.160	2.200	4,795,760	-0.06(-2.65%)
Mar 30, 2009	2.510	2.620	2.250	2.260	7,020,183	-0.25(-9.96%)
Mar 26, 2009	2.410	2.530	2.380	2.510	4,197,103	+0.15(+6.36%)
Mar 25, 2009	2.330	2.570	2.290	2.360	6,318,361	+0.04(+1.72%)
Mar 24, 2009	2.350	2.560	2.250	2.320	7,220,143	-0.03(-1.28%)
Mar 23, 2009	2.280	2.350	2.240	2.350	5,726,136	+0.21(+9.81%)
Mar 20, 2009	2.260	2.310	2.040	2.140	11,108,110	-0.20(-8.55%)
Mar 19, 2009	2.500	2.580	2.240	2.340	4,915,538	-0.12(-4.88%)
Mar 18, 2009	2.430	2.660	2.360	2.460	6,704,495	+0.02(+0.82%)
Mar 17, 2009	2.450	2.460	2.280	2.440	5,706,883	+0.04(+1.67%)
Mar 16, 2009	2.270	2.910	2.230	2.400	11,282,658	+0.26(+12.15%)
Mar 13, 2009	2.230	2.430	2.050	2.140	0	-0.03(-1.38%)
Mar 12, 2009	1.990	2.200	1.930	2.170	5,818,313	+0.18(+9.05%)
Mar 11, 2009	2.150	2.230	1.960	1.990	5,266,126	+0.01(+0.51%)
Mar 10, 2009	2.000	2.230	1.850	1.980	12,207,888	+0.03(+1.54%)
Mar 09, 2009	2.120	2.190	1.930	1.950	5,374,745	-0.25(-11.36%)
Mar 06, 2009	2.170	2.200	1.910	2.200	0	+0.09(+4.27%)
Mar 05, 2009	2.300	2.360	2.060	2.110	11,234,194	-0.26(-10.97%)
Mar 04, 2009	2.300	2.480	2.190	2.370	8,897,121	-0.55(-18.84%)
Mar 02, 2009	3.130	3.160	2.920	2.920	5,991,536	-0.32(-9.88%)
Feb 27, 2009	3.430	3.560	3.220	3.240	0	-0.33(-9.24%)
Feb 26, 2009	3.850	3.930	3.500	3.570	6,907,190	-0.18(-4.80%)
Feb 25, 2009	4.130	4.130	3.520	3.750	9,002,572	-0.33(-8.09%)
Feb 24, 2009	3.610	4.220	3.500	4.080	8,724,529	+0.42(+11.48%)
Feb 23, 2009	3.740	3.910	3.600	3.660	5,746,619	-0.04(-1.08%)
Feb 21, 2009	3.800	3.880	3.620	3.700	0	+0.00(+0.00%)
Feb 20, 2009	3.800	3.880	3.620	3.700	0	-0.16(-4.15%)
Feb 19, 2009	4.040	4.280	3.750	3.860	7,717,991	-0.20(-4.93%)
Feb 18, 2009	4.080	4.220	3.920	4.060	5,939,790	+0.04(+1.00%)
Feb 17, 2009	4.100	4.120	3.930	4.020	5,847,033	-0.17(-4.06%)
Feb 14, 2009	4.530	4.670	4.170	4.190	0	+0.00(+0.00%)
Feb 13, 2009	4.530	4.670	4.170	4.190	5,026,211	-0.35(-7.71%)
Feb 12, 2009	4.560	4.700	4.270	4.540	5,388,848	-0.05(-1.09%)
Feb 11, 2009	4.660	4.740	4.460	4.590	4,630,002	+0.02(+0.44%)
Feb 10, 2009	4.870	5.030	4.510	4.570	7,806,639	-0.28(-5.77%)
Feb 09, 2009	4.850	4.990	4.680	4.850	4,559,968	-0.06(-1.22%)
Feb 06, 2009	4.880	5.110	4.770	4.910	6,695,771	+0.11(+2.29%)
Feb 05, 2009	4.610	4.940	4.500	4.800	7,186,548	+0.05(+1.05%)
Feb 04, 2009	4.970	5.130	4.750	4.750	9,467,242	-0.21(-4.23%)
Feb 03, 2009	5.280	5.280	4.820	4.960	14,318,101	-0.35(-6.59%)

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.