Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	3.776	4.258	3.776	3.949	12,508,017	+0.31(+8.54%)
Apr 29, 2009	3.406	3.674	3.392	3.638	7,372,736	+0.28(+8.46%)
Apr 28, 2009	3.357	3.474	3.338	3.355	6,113,773	-0.05(-1.35%)
Apr 27, 2009	3.425	3.506	3.374	3.401	5,951,738	-0.11(-3.23%)
Apr 24, 2009	3.274	3.571	3.268	3.514	9,129,883	+0.30(+9.34%)
Apr 23, 2009	3.371	3.465	3.133	3.214	10,778,649	-0.14(-4.04%)
Apr 22, 2009	3.271	3.530	3.244	3.349	10,862,917	+0.02(+0.73%)
Apr 21, 2009	3.071	3.338	3.041	3.325	6,477,112	+0.23(+7.33%)
Apr 20, 2009	3.417	3.417	3.092	3.098	6,148,562	-0.38(-10.96%)
Apr 17, 2009	3.363	3.514	3.338	3.479	9,296,745	+0.14(+4.04%)
Apr 16, 2009	3.219	3.401	3.163	3.344	7,824,541	+0.13(+4.12%)
Apr 15, 2009	3.017	3.211	2.992	3.211	5,282,948	+0.17(+5.51%)
Apr 14, 2009	3.087	3.176	2.984	3.044	4,792,370	-0.10(-3.10%)
Apr 13, 2009	3.084	3.160	2.952	3.141	5,853,502	+0.01(+0.16%)
Apr 09, 2009	2.910	3.139	2.888	3.136	6,503,972	+0.33(+11.83%)
Apr 08, 2009	2.794	2.880	2.726	2.804	4,972,255	+0.03(+1.17%)
Apr 07, 2009	2.831	2.901	2.769	2.772	4,537,797	-0.11(-3.84%)
Apr 06, 2009	2.931	2.939	2.815	2.883	5,532,533	-0.08(-2.73%)
Apr 03, 2009	2.799	2.985	2.764	2.963	5,661,204	+0.15(+5.47%)
Apr 02, 2009	2.661	2.901	2.661	2.810	8,183,221	+0.23(+8.88%)
Apr 01, 2009	2.405	2.594	2.365	2.581	4,261,481	+0.12(+4.70%)
Mar 31, 2009	2.478	2.570	2.403	2.465	8,041,766	-0.03(-1.30%)
Mar 30, 2009	2.640	2.680	2.394	2.497	6,892,273	-0.31(-11.13%)
Mar 26, 2009	2.664	2.810	2.653	2.810	10,690,756	+0.19(+7.31%)
Mar 25, 2009	2.667	2.826	2.473	2.618	7,347,277	-0.01(-0.21%)
Mar 24, 2009	2.670	2.729	2.562	2.624	5,536,894	-0.05(-2.01%)
Mar 23, 2009	2.524	2.678	2.524	2.678	7,214,871	+0.37(+16.14%)
Mar 20, 2009	2.448	2.492	2.208	2.305	7,607,505	-0.11(-4.68%)
Mar 19, 2009	2.427	2.556	2.357	2.419	6,985,076	-0.08(-3.13%)
Mar 18, 2009	2.289	2.508	2.211	2.497	7,838,988	+0.15(+6.56%)
Mar 17, 2009	2.238	2.346	2.144	2.343	6,119,007	+0.12(+5.46%)
Mar 16, 2009	2.270	2.362	2.211	2.222	5,511,108	-0.01(-0.36%)
Mar 13, 2009	2.308	2.359	2.176	2.230	0	-0.05(-2.36%)
Mar 12, 2009	2.163	2.305	2.033	2.284	11,645,158	+0.11(+5.22%)
Mar 11, 2009	2.268	2.316	2.087	2.171	10,133,112	-0.04(-1.83%)
Mar 10, 2009	1.995	2.222	1.939	2.211	15,090,236	+0.32(+16.98%)
Mar 09, 2009	1.790	1.985	1.788	1.890	8,149,903	+0.08(+4.32%)
Mar 06, 2009	1.817	1.909	1.739	1.812	0	+0.01(+0.75%)
Mar 05, 2009	1.923	1.931	1.785	1.799	15,032,164	-0.16(-8.25%)
Mar 04, 2009	1.861	2.025	1.834	1.960	9,835,613	+0.19(+10.99%)
Mar 02, 2009	1.939	1.974	1.747	1.766	9,709,653	-0.22(-11.25%)
Feb 27, 2009	1.950	2.057	1.890	1.990	0	-0.01(-0.54%)
Feb 26, 2009	2.101	2.154	1.993	2.001	8,051,805	-0.07(-3.39%)
Feb 25, 2009	2.252	2.252	1.993	2.071	12,665,494	-0.17(-7.47%)
Feb 24, 2009	2.136	2.262	2.057	2.238	9,429,974	+0.12(+5.87%)
Feb 23, 2009	2.324	2.389	2.106	2.114	8,313,542	-0.14(-6.33%)
Feb 20, 2009	2.322	2.357	2.160	2.257	9,545,576	-0.12(-5.10%)
Feb 19, 2009	2.804	2.907	2.351	2.378	11,160,664	-0.39(-14.12%)
Feb 18, 2009	2.831	2.872	2.670	2.769	7,809,594	-0.04(-1.53%)
Feb 17, 2009	2.985	2.993	2.785	2.812	6,508,618	-0.26(-8.35%)
Feb 13, 2009	3.074	3.174	3.020	3.069	5,708,128	-0.01(-0.35%)
Feb 12, 2009	2.947	3.098	2.885	3.079	6,853,185	+0.06(+2.06%)
Feb 11, 2009	3.131	3.174	2.961	3.017	3,804,175	-0.08(-2.44%)
Feb 10, 2009	3.238	3.357	3.058	3.093	4,849,536	-0.19(-5.91%)
Feb 09, 2009	3.354	3.379	3.212	3.287	4,252,707	-0.02(-0.49%)
Feb 06, 2009	3.128	3.346	3.101	3.303	4,603,397	+0.18(+5.79%)
Feb 05, 2009	3.025	3.166	2.939	3.123	4,538,353	+0.05(+1.67%)
Feb 04, 2009	3.020	3.195	2.982	3.071	4,270,827	+0.05(+1.61%)
Feb 03, 2009	3.039	3.058	2.935	3.023	3,582,160	+0.01(+0.45%)

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.