Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	3.992	4.088	3.913	3.920	6,602,589	+0.04(+1.15%)
Apr 29, 2009	4.091	4.091	3.831	3.876	10,223,228	-0.13(-3.17%)
Apr 28, 2009	4.136	4.173	3.968	4.002	5,907,456	-0.17(-4.02%)
Apr 27, 2009	4.420	4.420	4.119	4.170	2,329,182	-0.16(-3.79%)
Apr 24, 2009	4.321	4.430	4.218	4.334	5,101,158	+0.11(+2.68%)
Apr 23, 2009	4.444	4.660	4.122	4.221	7,687,375	-0.17(-3.90%)
Apr 22, 2009	4.170	4.482	4.149	4.393	4,758,431	+0.13(+3.05%)
Apr 21, 2009	3.999	4.276	3.927	4.262	3,949,098	+0.21(+5.06%)
Apr 20, 2009	4.211	4.211	3.999	4.057	4,707,248	-0.29(-6.69%)
Apr 17, 2009	4.191	4.382	4.129	4.348	7,414,968	+0.24(+5.75%)
Apr 16, 2009	3.834	4.211	3.800	4.112	7,469,361	+0.28(+7.33%)
Apr 15, 2009	3.752	3.834	3.680	3.831	4,464,339	+0.09(+2.29%)
Apr 14, 2009	3.807	3.858	3.598	3.745	6,825,037	-0.01(-0.18%)
Apr 13, 2009	3.294	3.817	3.294	3.752	6,308,023	+0.39(+11.50%)
Apr 09, 2009	3.133	3.393	3.109	3.365	3,008,813	+0.35(+11.70%)
Apr 08, 2009	2.985	3.047	2.893	3.013	2,344,251	+0.06(+2.09%)
Apr 07, 2009	2.955	3.040	2.862	2.951	6,236,614	-0.07(-2.16%)
Apr 06, 2009	3.205	3.205	2.955	3.016	3,118,997	-0.24(-7.26%)
Apr 03, 2009	2.975	3.252	2.968	3.252	3,316,691	+0.27(+9.07%)
Apr 02, 2009	2.842	3.115	2.842	2.982	6,247,079	+0.16(+5.58%)
Apr 01, 2009	2.739	2.842	2.701	2.824	5,947,195	+0.05(+1.85%)
Mar 31, 2009	2.735	2.794	2.698	2.773	3,068,411	+0.04(+1.50%)
Mar 30, 2009	2.828	2.828	2.646	2.732	2,283,902	-0.23(-7.64%)
Mar 26, 2009	2.883	2.985	2.797	2.958	3,829,371	+0.09(+2.98%)
Mar 25, 2009	2.801	2.982	2.766	2.872	5,154,599	+0.12(+4.35%)
Mar 24, 2009	2.886	2.907	2.739	2.753	4,084,215	-0.13(-4.63%)
Mar 23, 2009	2.739	2.886	2.725	2.886	4,651,077	+0.27(+10.34%)
Mar 20, 2009	2.876	2.876	2.616	2.616	4,707,020	-0.19(-6.83%)
Mar 19, 2009	2.749	2.845	2.660	2.807	3,290,585	+0.09(+3.27%)
Mar 18, 2009	2.513	2.732	2.513	2.718	4,323,879	+0.19(+7.44%)
Mar 17, 2009	2.479	2.533	2.448	2.530	2,241,707	+0.08(+3.36%)
Mar 16, 2009	2.612	2.636	2.431	2.448	3,282,216	-0.11(-4.16%)
Mar 13, 2009	2.448	2.571	2.424	2.554	0	+0.08(+3.04%)
Mar 12, 2009	2.301	2.506	2.242	2.479	3,911,751	+0.20(+8.55%)
Mar 11, 2009	2.191	2.304	2.147	2.284	3,356,953	+0.12(+5.71%)
Mar 10, 2009	2.054	2.328	2.037	2.160	5,584,921	+0.18(+8.98%)
Mar 09, 2009	1.986	2.037	1.938	1.982	5,558,735	-0.03(-1.70%)
Mar 06, 2009	1.999	2.068	1.982	2.017	0	+0.02(+1.03%)
Mar 05, 2009	2.064	2.099	1.965	1.996	4,707,794	-0.11(-5.20%)
Mar 04, 2009	2.256	2.393	2.082	2.106	7,296,757	-0.32(-13.14%)
Mar 02, 2009	2.475	2.496	2.397	2.424	4,195,915	-0.11(-4.32%)
Feb 27, 2009	2.513	2.626	2.448	2.533	0	-0.01(-0.40%)
Feb 26, 2009	2.448	2.571	2.421	2.544	4,490,440	+0.13(+5.24%)
Feb 25, 2009	2.441	2.492	2.345	2.417	3,069,921	-0.03(-1.12%)
Feb 24, 2009	2.421	2.506	2.277	2.444	5,494,727	+0.15(+6.73%)
Feb 23, 2009	2.547	2.547	2.273	2.290	6,113,992	-0.10(-4.15%)
Feb 20, 2009	2.403	2.458	2.280	2.390	4,933,698	-0.07(-2.65%)
Feb 19, 2009	2.489	2.537	2.438	2.455	3,741,400	-0.04(-1.51%)
Feb 18, 2009	2.468	2.585	2.403	2.492	4,147,551	+0.02(+0.69%)
Feb 17, 2009	2.444	2.533	2.342	2.475	6,012,471	-0.01(-0.41%)
Feb 13, 2009	2.674	2.705	2.444	2.486	12,512,905	-0.18(-6.80%)
Feb 12, 2009	2.533	2.838	2.482	2.667	32,621,382	-0.83(-23.70%)
Feb 11, 2009	3.496	3.598	3.424	3.496	13,894,640	-0.07(-1.83%)
Feb 10, 2009	3.588	3.708	3.492	3.561	7,448,736	-0.08(-2.26%)
Feb 09, 2009	3.585	3.663	3.441	3.643	5,434,349	+0.03(+0.95%)
Feb 06, 2009	3.650	3.824	3.595	3.608	4,342,243	-0.08(-2.04%)
Feb 05, 2009	3.437	3.715	3.386	3.684	2,876,953	+0.22(+6.43%)
Feb 04, 2009	3.636	3.663	3.430	3.461	2,916,840	-0.19(-5.16%)
Feb 03, 2009	3.591	3.667	3.499	3.650	2,281,951	+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.