Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	3.970	4.066	3.892	3.899	6,638,769	+0.04(+1.15%)
Apr 29, 2009	4.069	4.069	3.810	3.854	10,279,248	-0.13(-3.17%)
Apr 28, 2009	4.113	4.151	3.946	3.980	5,939,828	-0.17(-4.02%)
Apr 27, 2009	4.396	4.396	4.096	4.147	2,341,945	-0.16(-3.79%)
Apr 24, 2009	4.297	4.406	4.195	4.311	5,129,111	+0.11(+2.68%)
Apr 23, 2009	4.420	4.634	4.100	4.198	7,729,500	-0.17(-3.90%)
Apr 22, 2009	4.147	4.457	4.127	4.369	4,784,506	+0.13(+3.05%)
Apr 21, 2009	3.977	4.253	3.905	4.239	3,970,738	+0.20(+5.06%)
Apr 20, 2009	4.188	4.188	3.977	4.035	4,733,043	-0.29(-6.69%)
Apr 17, 2009	4.168	4.358	4.106	4.324	7,455,600	+0.23(+5.75%)
Apr 16, 2009	3.814	4.188	3.780	4.089	7,510,291	+0.28(+7.33%)
Apr 15, 2009	3.732	3.814	3.660	3.810	4,488,802	+0.09(+2.29%)
Apr 14, 2009	3.786	3.837	3.579	3.725	6,862,437	-0.01(-0.18%)
Apr 13, 2009	3.276	3.797	3.276	3.732	6,342,590	+0.38(+11.50%)
Apr 09, 2009	3.116	3.374	3.092	3.347	3,025,300	+0.35(+11.70%)
Apr 08, 2009	2.969	3.030	2.877	2.996	2,357,097	+0.06(+2.09%)
Apr 07, 2009	2.938	3.024	2.847	2.935	6,270,789	-0.06(-2.16%)
Apr 06, 2009	3.187	3.187	2.938	3.000	3,136,089	-0.23(-7.26%)
Apr 03, 2009	2.959	3.235	2.952	3.235	3,334,866	+0.27(+9.07%)
Apr 02, 2009	2.826	3.099	2.826	2.966	6,281,312	+0.16(+5.58%)
Apr 01, 2009	2.724	2.826	2.687	2.809	5,979,784	+0.05(+1.85%)
Mar 31, 2009	2.721	2.778	2.683	2.758	3,085,225	+0.04(+1.50%)
Mar 30, 2009	2.812	2.812	2.632	2.717	2,296,418	-0.22(-7.64%)
Mar 26, 2009	2.867	2.969	2.782	2.942	3,850,355	+0.09(+2.98%)
Mar 25, 2009	2.785	2.966	2.751	2.857	5,182,845	+0.12(+4.35%)
Mar 24, 2009	2.870	2.891	2.724	2.738	4,106,595	-0.13(-4.63%)
Mar 23, 2009	2.724	2.870	2.710	2.870	4,676,563	+0.27(+10.34%)
Mar 20, 2009	2.860	2.860	2.601	2.601	4,732,813	-0.19(-6.83%)
Mar 19, 2009	2.734	2.830	2.646	2.792	3,308,616	+0.09(+3.27%)
Mar 18, 2009	2.499	2.717	2.499	2.704	4,347,573	+0.19(+7.44%)
Mar 17, 2009	2.465	2.520	2.435	2.516	2,253,991	+0.08(+3.36%)
Mar 16, 2009	2.598	2.622	2.418	2.435	3,300,202	-0.11(-4.16%)
Mar 13, 2009	2.435	2.557	2.411	2.540	0	+0.07(+3.04%)
Mar 12, 2009	2.288	2.492	2.230	2.465	3,933,187	+0.19(+8.55%)
Mar 11, 2009	2.179	2.292	2.135	2.271	3,375,348	+0.12(+5.71%)
Mar 10, 2009	2.043	2.315	2.026	2.149	5,615,525	+0.18(+8.98%)
Mar 09, 2009	1.975	2.026	1.927	1.971	5,589,196	-0.03(-1.70%)
Mar 06, 2009	1.988	2.057	1.971	2.006	0	+0.02(+1.03%)
Mar 05, 2009	2.053	2.087	1.954	1.985	4,733,592	-0.11(-5.20%)
Mar 04, 2009	2.244	2.380	2.070	2.094	7,336,741	-0.32(-13.14%)
Mar 02, 2009	2.462	2.482	2.383	2.411	4,218,908	-0.11(-4.32%)
Feb 27, 2009	2.499	2.612	2.435	2.520	0	-0.01(-0.40%)
Feb 26, 2009	2.435	2.557	2.407	2.530	4,515,046	+0.13(+5.24%)
Feb 25, 2009	2.428	2.479	2.332	2.404	3,086,743	-0.03(-1.12%)
Feb 24, 2009	2.407	2.492	2.264	2.431	5,524,837	+0.15(+6.73%)
Feb 23, 2009	2.533	2.533	2.261	2.278	6,147,495	-0.10(-4.15%)
Feb 20, 2009	2.390	2.445	2.268	2.377	4,960,734	-0.06(-2.65%)
Feb 19, 2009	2.475	2.523	2.424	2.441	3,761,901	-0.04(-1.51%)
Feb 18, 2009	2.455	2.571	2.390	2.479	4,170,279	+0.02(+0.69%)
Feb 17, 2009	2.431	2.520	2.329	2.462	6,045,418	-0.01(-0.41%)
Feb 13, 2009	2.659	2.690	2.431	2.472	12,581,473	-0.18(-6.80%)
Feb 12, 2009	2.520	2.823	2.469	2.652	32,800,140	-0.82(-23.70%)
Feb 11, 2009	3.476	3.579	3.405	3.476	13,970,779	-0.06(-1.83%)
Feb 10, 2009	3.568	3.688	3.473	3.541	7,489,553	-0.08(-2.26%)
Feb 09, 2009	3.565	3.643	3.422	3.623	5,464,128	+0.03(+0.95%)
Feb 06, 2009	3.630	3.803	3.575	3.589	4,366,037	-0.07(-2.04%)
Feb 05, 2009	3.419	3.694	3.368	3.664	2,892,718	+0.22(+6.43%)
Feb 04, 2009	3.616	3.643	3.412	3.442	2,932,824	-0.19(-5.16%)
Feb 03, 2009	3.572	3.647	3.480	3.630	2,294,456	+0.16(+4.61%)

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.