Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	8.827	9.362	8.611	8.700	15,025,116	-0.13(-1.52%)
Apr 29, 2009	7.076	9.125	7.076	8.834	20,959,334	+2.31(+35.39%)
Apr 28, 2009	6.518	7.099	6.398	6.525	7,933,056	-0.15(-2.23%)
Apr 27, 2009	7.084	7.173	6.428	6.674	8,382,879	-0.86(-11.37%)
Apr 24, 2009	6.920	7.702	6.585	7.531	7,788,555	+0.41(+5.75%)
Apr 23, 2009	6.398	7.203	6.398	7.121	9,453,339	+0.80(+12.60%)
Apr 22, 2009	5.870	6.525	5.847	6.324	7,503,208	+0.16(+2.66%)
Apr 21, 2009	5.713	6.212	5.587	6.160	5,642,064	+0.43(+7.54%)
Apr 20, 2009	6.376	6.398	5.616	5.728	7,736,514	-0.92(-13.79%)
Apr 17, 2009	6.160	6.741	6.101	6.644	7,302,227	+0.39(+6.32%)
Apr 16, 2009	5.832	6.331	5.758	6.249	8,522,320	+0.41(+7.02%)
Apr 15, 2009	5.527	5.877	5.363	5.840	6,066,667	+0.28(+4.95%)
Apr 14, 2009	5.438	5.698	5.244	5.564	6,222,565	+0.04(+0.67%)
Apr 13, 2009	5.214	5.594	5.214	5.527	4,454,469	+0.16(+3.06%)
Apr 09, 2009	4.916	5.363	4.767	5.363	7,474,379	+0.65(+13.74%)
Apr 08, 2009	4.343	4.745	4.283	4.715	6,537,911	+0.45(+10.66%)
Apr 07, 2009	4.387	4.462	4.097	4.261	4,178,033	-0.27(-5.92%)
Apr 06, 2009	4.454	4.603	4.305	4.529	5,436,572	-0.01(-0.33%)
Apr 03, 2009	4.231	4.581	4.156	4.544	8,751,920	+0.31(+7.39%)
Apr 02, 2009	3.479	4.313	3.479	4.231	8,498,861	+0.69(+19.58%)
Apr 01, 2009	3.061	3.583	3.009	3.538	4,895,456	+0.41(+13.10%)
Mar 31, 2009	3.218	3.218	3.039	3.128	3,430,901	+0.04(+1.20%)
Mar 30, 2009	3.136	3.188	3.032	3.091	3,801,565	-0.20(-6.11%)
Mar 26, 2009	3.203	3.404	3.099	3.292	5,379,156	+0.15(+4.74%)
Mar 25, 2009	3.382	3.486	2.950	3.143	5,807,898	-0.19(-5.59%)
Mar 24, 2009	3.337	3.508	3.300	3.330	3,942,695	-0.16(-4.49%)
Mar 23, 2009	3.196	3.486	3.196	3.486	4,960,180	+0.48(+16.13%)
Mar 20, 2009	3.151	3.173	2.681	3.002	6,238,134	-0.15(-4.90%)
Mar 19, 2009	3.330	3.426	3.091	3.156	3,875,917	-0.10(-3.03%)
Mar 18, 2009	3.076	3.322	3.002	3.255	5,899,575	+0.13(+4.30%)
Mar 17, 2009	3.017	3.121	2.927	3.121	3,511,656	+0.11(+3.71%)
Mar 16, 2009	3.151	3.508	2.965	3.009	4,635,360	-0.10(-3.35%)
Mar 13, 2009	3.181	3.270	2.979	3.114	0	-0.03(-0.95%)
Mar 12, 2009	2.898	3.166	2.801	3.143	5,058,140	+0.23(+7.93%)
Mar 11, 2009	2.778	3.143	2.749	2.912	4,958,137	+0.18(+6.54%)
Mar 10, 2009	2.391	2.831	2.346	2.734	5,370,507	+0.42(+18.39%)
Mar 09, 2009	2.197	2.764	2.123	2.309	4,247,149	+0.13(+6.16%)
Mar 06, 2009	2.287	2.398	2.063	2.175	0	-0.07(-3.31%)
Mar 05, 2009	2.488	2.503	2.212	2.250	3,621,473	-0.26(-10.39%)
Mar 04, 2009	2.406	2.585	2.354	2.510	3,812,598	+0.13(+5.31%)
Mar 02, 2009	2.667	2.741	2.354	2.384	5,232,754	-0.36(-13.28%)
Feb 27, 2009	2.540	2.883	2.525	2.749	0	+0.09(+3.36%)
Feb 26, 2009	2.570	2.793	2.539	2.659	6,033,720	+0.11(+4.39%)
Feb 25, 2009	2.600	2.659	2.451	2.547	4,929,591	-0.07(-2.56%)
Feb 24, 2009	2.533	2.674	2.421	2.615	5,779,515	+0.11(+4.46%)
Feb 23, 2009	2.726	2.853	2.406	2.503	7,089,782	-0.17(-6.41%)
Feb 20, 2009	2.801	2.912	2.518	2.674	5,420,145	-0.20(-6.99%)
Feb 19, 2009	2.979	3.076	2.868	2.875	4,839,201	-0.06(-2.03%)
Feb 18, 2009	3.426	3.456	2.749	2.935	9,454,786	-0.39(-11.66%)
Feb 17, 2009	3.352	3.486	3.099	3.322	11,987,557	+0.21(+6.70%)
Feb 13, 2009	4.693	4.693	2.987	3.114	21,196,810	-1.31(-29.63%)
Feb 12, 2009	4.007	4.499	3.747	4.425	4,698,781	+0.11(+2.59%)
Feb 11, 2009	4.313	4.536	4.186	4.313	2,978,905	+0.02(+0.52%)
Feb 10, 2009	4.514	4.626	4.261	4.290	5,668,652	-0.31(-6.65%)
Feb 09, 2009	4.648	4.655	4.454	4.596	2,347,174	-0.04(-0.96%)
Feb 06, 2009	4.387	4.782	4.305	4.641	3,474,213	+0.28(+6.50%)
Feb 05, 2009	4.201	4.521	4.082	4.358	3,012,184	+0.14(+3.36%)
Feb 04, 2009	4.425	4.499	4.156	4.216	3,073,118	-0.18(-4.07%)
Feb 03, 2009	4.372	4.462	4.052	4.395	3,479,484	+0.04(+1.03%)

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.