Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	3.125	3.354	3.119	3.349	333,666,528	+0.32(+10.74%)
Apr 29, 2009	2.979	3.052	2.957	3.024	126,233,016	+0.13(+4.45%)
Apr 28, 2009	2.845	3.024	2.805	2.895	130,534,912	+0.03(+1.17%)
Apr 27, 2009	2.839	3.035	2.811	2.861	198,907,472	+0.06(+2.20%)
Apr 24, 2009	2.985	3.052	2.777	2.800	513,926,176	+0.29(+11.36%)
Apr 23, 2009	2.481	2.525	2.413	2.514	206,482,032	+0.12(+4.91%)
Apr 22, 2009	2.296	2.475	2.268	2.397	259,417,776	+0.28(+13.23%)
Apr 21, 2009	1.977	2.150	1.831	2.117	167,562,432	+0.05(+2.44%)
Apr 20, 2009	2.189	2.189	2.021	2.066	103,179,376	-0.17(-7.75%)
Apr 17, 2009	2.346	2.357	2.223	2.240	98,372,760	-0.09(-3.85%)
Apr 16, 2009	2.307	2.352	2.212	2.329	106,010,144	+0.07(+2.97%)
Apr 15, 2009	2.369	2.380	2.100	2.262	157,647,504	-0.12(-5.16%)
Apr 14, 2009	2.397	2.425	2.324	2.385	114,661,352	-0.01(-0.23%)
Apr 13, 2009	2.380	2.419	2.257	2.391	132,039,336	+0.02(+0.71%)
Apr 09, 2009	2.363	2.469	2.257	2.374	234,850,368	+0.16(+7.34%)
Apr 08, 2009	2.055	2.268	1.977	2.212	465,938,144	+0.26(+13.18%)
Apr 07, 2009	2.072	2.094	1.881	1.954	200,997,904	-0.16(-7.43%)
Apr 06, 2009	1.831	2.240	1.820	2.111	413,040,992	+0.29(+16.00%)
Apr 03, 2009	1.641	1.820	1.629	1.820	199,703,056	+0.19(+11.68%)
Apr 02, 2009	1.618	1.652	1.585	1.629	121,641,528	+0.10(+6.20%)
Apr 01, 2009	1.433	1.568	1.344	1.534	121,873,144	+0.06(+4.18%)
Mar 31, 2009	1.590	1.607	1.473	1.473	81,830,256	-0.07(-4.71%)
Mar 30, 2009	1.529	1.613	1.333	1.545	114,127,640	-0.10(-6.12%)
Mar 26, 2009	1.624	1.646	1.573	1.646	69,215,120	+0.10(+6.14%)
Mar 25, 2009	1.624	1.674	1.545	1.551	91,765,456	-0.05(-3.15%)
Mar 24, 2009	1.585	1.652	1.545	1.601	72,351,688	-0.02(-1.38%)
Mar 23, 2009	1.568	1.624	1.568	1.624	80,864,984	+0.08(+5.46%)
Mar 20, 2009	1.512	1.540	1.411	1.540	102,234,472	+0.10(+6.59%)
Mar 19, 2009	1.551	1.557	1.277	1.445	109,370,496	+0.06(+4.60%)
Mar 18, 2009	1.277	1.484	1.277	1.381	165,684,000	+0.10(+8.18%)
Mar 17, 2009	1.215	1.288	1.181	1.277	77,123,072	+0.10(+8.57%)
Mar 16, 2009	1.277	1.288	1.170	1.176	78,927,880	-0.05(-4.11%)
Mar 13, 2009	1.226	1.260	1.187	1.226	0	+0.05(+4.29%)
Mar 12, 2009	1.109	1.176	1.109	1.176	83,332,720	+0.08(+7.14%)
Mar 11, 2009	1.070	1.120	1.047	1.098	77,700,952	+0.06(+5.95%)
Mar 10, 2009	1.036	1.058	1.014	1.036	55,623,320	+0.06(+6.32%)
Mar 09, 2009	0.9967	1.036	0.9519	0.9743	57,588,688	+0.02(+2.35%)
Mar 06, 2009	1.025	1.070	0.9239	0.9519	0	-0.06(-6.08%)
Mar 05, 2009	0.9799	1.120	0.9687	1.014	84,791,176	-0.03(-3.21%)
Mar 04, 2009	1.064	1.064	1.025	1.047	39,883,500	+0.00(+0.00%)
Mar 02, 2009	1.070	1.086	1.025	1.047	34,987,528	-0.07(-6.50%)
Feb 27, 2009	1.081	1.120	1.008	1.120	0	+0.06(+5.26%)
Feb 26, 2009	1.165	1.170	1.014	1.064	57,695,964	-0.06(-5.47%)
Feb 25, 2009	1.176	1.210	1.120	1.126	97,025,120	+0.01(+0.50%)
Feb 24, 2009	1.008	1.120	1.008	1.120	60,604,332	+0.15(+15.61%)
Feb 23, 2009	0.9239	1.070	0.9015	0.9687	79,370,648	+0.08(+9.49%)
Feb 20, 2009	0.8959	0.9015	0.8399	0.8847	67,685,056	-0.03(-3.07%)
Feb 19, 2009	0.9463	0.9519	0.9015	0.9127	33,956,444	-0.02(-2.40%)
Feb 18, 2009	0.9967	1.002	0.9127	0.9351	44,739,332	-0.01(-1.18%)
Feb 17, 2009	0.9519	0.9799	0.9015	0.9463	58,651,572	-0.04(-3.98%)
Feb 13, 2009	1.019	1.025	0.9631	0.9855	41,091,560	-0.02(-1.68%)
Feb 12, 2009	1.025	1.036	0.9799	1.002	41,797,780	-0.03(-3.24%)
Feb 11, 2009	1.036	1.053	1.008	1.036	53,965,892	+0.02(+1.65%)
Feb 10, 2009	1.070	1.075	1.019	1.019	50,474,292	-0.04(-4.21%)
Feb 09, 2009	1.098	1.098	1.030	1.064	48,662,996	-0.02(-2.06%)
Feb 06, 2009	1.086	1.114	1.064	1.086	38,198,788	+0.01(+0.52%)
Feb 05, 2009	1.086	1.103	1.042	1.081	30,920,812	-0.01(-1.03%)
Feb 04, 2009	1.109	1.131	1.075	1.092	43,199,000	-0.01(-0.51%)
Feb 03, 2009	1.075	1.103	1.014	1.098	60,901,156	+0.04(+4.26%)

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.