Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	3.997	4.228	3.984	4.129	15,429,417	+0.13(+3.30%)
Apr 29, 2009	3.918	4.103	3.865	3.997	14,338,635	+0.12(+3.06%)
Apr 28, 2009	3.991	3.991	3.747	3.878	15,288,780	+0.22(+6.14%)
Apr 27, 2009	3.648	3.740	3.568	3.654	13,802,365	+0.00(+0.00%)
Apr 24, 2009	3.456	3.720	3.456	3.654	8,814,529	+0.21(+6.13%)
Apr 23, 2009	3.470	3.549	3.361	3.443	11,826,591	-0.03(-0.76%)
Apr 22, 2009	3.529	3.628	3.450	3.470	15,112,946	-0.11(-2.95%)
Apr 21, 2009	3.463	3.700	3.456	3.575	10,805,968	+0.09(+2.46%)
Apr 20, 2009	3.648	3.687	3.463	3.489	5,520,006	-0.24(-6.54%)
Apr 17, 2009	3.568	3.786	3.562	3.733	13,525,522	+0.20(+5.79%)
Apr 16, 2009	3.311	3.555	3.265	3.529	18,987,606	+0.23(+7.00%)
Apr 15, 2009	3.404	3.423	3.258	3.298	13,177,513	-0.13(-3.66%)
Apr 14, 2009	3.357	3.496	3.357	3.423	18,030,772	+0.02(+0.58%)
Apr 13, 2009	3.384	3.443	3.275	3.404	8,725,567	-0.03(-0.77%)
Apr 09, 2009	3.450	3.568	3.305	3.430	9,031,115	+0.13(+4.00%)
Apr 08, 2009	3.192	3.311	3.179	3.298	9,729,908	+0.11(+3.31%)
Apr 07, 2009	3.100	3.298	3.054	3.192	8,804,587	+0.02(+0.62%)
Apr 06, 2009	3.166	3.206	3.034	3.173	7,058,469	-0.02(-0.62%)
Apr 03, 2009	3.212	3.258	3.127	3.192	8,258,658	-0.02(-0.62%)
Apr 02, 2009	3.008	3.291	2.981	3.212	12,909,684	+0.28(+9.44%)
Apr 01, 2009	2.711	2.935	2.671	2.935	7,533,590	+0.22(+8.01%)
Mar 31, 2009	2.777	2.803	2.658	2.718	6,081,622	-0.03(-1.20%)
Mar 30, 2009	2.704	2.777	2.671	2.751	7,800,547	-0.22(-7.33%)
Mar 26, 2009	2.968	3.001	2.863	2.968	7,103,653	+0.01(+0.45%)
Mar 25, 2009	2.922	2.981	2.760	2.955	12,677,595	+0.04(+1.36%)
Mar 24, 2009	2.902	2.988	2.869	2.915	11,424,767	-0.07(-2.43%)
Mar 23, 2009	2.797	2.988	2.790	2.988	15,625,740	+0.36(+13.82%)
Mar 20, 2009	2.718	2.724	2.572	2.625	7,174,775	-0.16(-5.69%)
Mar 19, 2009	2.856	2.856	2.658	2.784	8,109,257	+0.01(+0.24%)
Mar 18, 2009	2.638	2.797	2.572	2.777	12,046,634	+0.13(+4.99%)
Mar 17, 2009	2.586	2.645	2.506	2.645	9,376,382	+0.06(+2.30%)
Mar 16, 2009	2.678	2.724	2.566	2.586	9,136,708	-0.06(-2.24%)
Mar 13, 2009	2.770	2.790	2.619	2.645	0	-0.08(-2.91%)
Mar 12, 2009	2.586	2.797	2.513	2.724	12,358,093	+0.13(+5.09%)
Mar 11, 2009	2.704	2.704	2.533	2.592	8,796,123	+0.02(+0.77%)
Mar 10, 2009	2.539	2.612	2.467	2.572	12,152,189	+0.10(+4.00%)
Mar 09, 2009	2.493	2.605	2.401	2.474	7,667,567	-0.01(-0.53%)
Mar 06, 2009	2.487	2.632	2.375	2.487	0	-0.01(-0.53%)
Mar 05, 2009	2.671	2.691	2.444	2.500	11,598,971	-0.18(-6.65%)
Mar 04, 2009	2.493	2.757	2.493	2.678	15,444,694	+0.30(+12.47%)
Mar 02, 2009	2.421	2.645	2.355	2.381	15,600,144	-0.13(-5.25%)
Feb 27, 2009	2.474	2.652	2.388	2.513	0	+0.16(+7.02%)
Feb 26, 2009	2.262	2.572	2.210	2.348	16,010,332	+0.11(+4.71%)
Feb 25, 2009	2.262	2.328	2.177	2.243	8,512,222	-0.07(-3.13%)
Feb 24, 2009	2.157	2.348	2.131	2.315	11,868,699	+0.18(+8.67%)
Feb 23, 2009	2.150	2.163	2.065	2.131	9,720,394	+0.00(+0.00%)
Feb 20, 2009	2.210	2.229	2.078	2.131	0	-0.09(-3.87%)
Feb 19, 2009	2.216	2.289	2.190	2.216	8,068,071	-0.02(-0.89%)
Feb 18, 2009	2.335	2.361	2.196	2.236	7,005,469	-0.08(-3.42%)
Feb 17, 2009	2.262	2.361	2.249	2.315	9,500,943	-0.11(-4.62%)
Feb 13, 2009	2.493	2.506	2.361	2.427	9,440,795	-0.07(-2.65%)
Feb 12, 2009	2.381	2.520	2.315	2.493	10,918,189	+0.08(+3.28%)
Feb 11, 2009	2.196	2.441	2.196	2.414	14,256,376	+0.22(+10.24%)
Feb 10, 2009	2.328	2.447	2.180	2.190	10,666,115	-0.17(-7.26%)
Feb 09, 2009	2.342	2.500	2.157	2.361	10,389,157	-0.01(-0.28%)
Feb 06, 2009	2.249	2.381	2.196	2.368	9,620,517	+0.12(+5.28%)
Feb 05, 2009	2.170	2.342	2.111	2.249	12,179,469	+0.07(+3.02%)
Feb 04, 2009	2.124	2.322	2.104	2.183	20,209,530	+0.07(+3.44%)
Feb 03, 2009	2.104	2.269	2.032	2.111	15,271,987	-0.06(-2.74%)

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.