Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	3.995	4.226	3.982	4.127	15,438,189	+0.13(+3.30%)
Apr 29, 2009	3.916	4.100	3.863	3.995	14,346,787	+0.12(+3.06%)
Apr 28, 2009	3.988	3.988	3.744	3.876	15,297,472	+0.22(+6.14%)
Apr 27, 2009	3.646	3.738	3.566	3.652	13,810,212	+0.00(+0.00%)
Apr 24, 2009	3.454	3.718	3.454	3.652	8,819,541	+0.21(+6.13%)
Apr 23, 2009	3.468	3.547	3.359	3.441	11,833,314	-0.03(-0.76%)
Apr 22, 2009	3.527	3.626	3.448	3.468	15,121,539	-0.11(-2.95%)
Apr 21, 2009	3.461	3.698	3.454	3.573	10,812,112	+0.09(+2.46%)
Apr 20, 2009	3.646	3.685	3.461	3.487	5,523,145	-0.24(-6.54%)
Apr 17, 2009	3.566	3.784	3.560	3.731	13,533,212	+0.20(+5.79%)
Apr 16, 2009	3.309	3.553	3.263	3.527	18,998,402	+0.23(+7.00%)
Apr 15, 2009	3.402	3.421	3.257	3.296	13,185,005	-0.13(-3.66%)
Apr 14, 2009	3.355	3.494	3.355	3.421	18,041,022	+0.02(+0.58%)
Apr 13, 2009	3.382	3.441	3.273	3.402	8,730,527	-0.03(-0.77%)
Apr 09, 2009	3.448	3.566	3.303	3.428	9,036,250	+0.13(+4.00%)
Apr 08, 2009	3.191	3.309	3.177	3.296	9,735,440	+0.11(+3.31%)
Apr 07, 2009	3.098	3.296	3.052	3.191	8,809,593	+0.02(+0.62%)
Apr 06, 2009	3.164	3.204	3.032	3.171	7,062,482	-0.02(-0.62%)
Apr 03, 2009	3.210	3.257	3.125	3.191	8,263,353	-0.02(-0.62%)
Apr 02, 2009	3.006	3.290	2.980	3.210	12,917,024	+0.28(+9.44%)
Apr 01, 2009	2.709	2.934	2.670	2.934	7,537,873	+0.22(+8.01%)
Mar 31, 2009	2.775	2.802	2.657	2.716	6,085,080	-0.03(-1.20%)
Mar 30, 2009	2.703	2.775	2.670	2.749	7,804,982	-0.22(-7.33%)
Mar 26, 2009	2.967	2.999	2.861	2.967	7,107,691	+0.01(+0.45%)
Mar 25, 2009	2.920	2.980	2.759	2.953	12,684,803	+0.04(+1.36%)
Mar 24, 2009	2.901	2.986	2.868	2.914	11,431,262	-0.07(-2.43%)
Mar 23, 2009	2.795	2.986	2.789	2.986	15,634,624	+0.36(+13.82%)
Mar 20, 2009	2.716	2.723	2.571	2.624	7,178,854	-0.16(-5.69%)
Mar 19, 2009	2.854	2.854	2.657	2.782	8,113,867	+0.01(+0.24%)
Mar 18, 2009	2.637	2.795	2.571	2.775	12,053,483	+0.13(+4.99%)
Mar 17, 2009	2.584	2.643	2.505	2.643	9,381,712	+0.06(+2.30%)
Mar 16, 2009	2.676	2.723	2.564	2.584	9,141,902	-0.06(-2.24%)
Mar 13, 2009	2.769	2.789	2.617	2.643	0	-0.08(-2.91%)
Mar 12, 2009	2.584	2.795	2.512	2.723	12,365,119	+0.13(+5.09%)
Mar 11, 2009	2.703	2.703	2.531	2.591	8,801,124	+0.02(+0.77%)
Mar 10, 2009	2.538	2.611	2.466	2.571	12,159,098	+0.10(+4.00%)
Mar 09, 2009	2.492	2.604	2.400	2.472	7,671,926	-0.01(-0.53%)
Mar 06, 2009	2.485	2.630	2.373	2.485	0	-0.01(-0.53%)
Mar 05, 2009	2.670	2.690	2.442	2.498	11,605,565	-0.18(-6.65%)
Mar 04, 2009	2.492	2.756	2.492	2.676	15,453,475	+0.30(+12.47%)
Mar 02, 2009	2.419	2.643	2.353	2.380	15,609,014	-0.13(-5.25%)
Feb 27, 2009	2.472	2.650	2.386	2.512	0	+0.16(+7.02%)
Feb 26, 2009	2.261	2.571	2.208	2.347	16,019,435	+0.11(+4.71%)
Feb 25, 2009	2.261	2.327	2.175	2.241	8,517,062	-0.07(-3.13%)
Feb 24, 2009	2.156	2.347	2.129	2.314	11,875,447	+0.18(+8.67%)
Feb 23, 2009	2.149	2.162	2.063	2.129	9,725,921	+0.00(+0.00%)
Feb 20, 2009	2.208	2.228	2.077	2.129	0	-0.09(-3.87%)
Feb 19, 2009	2.215	2.288	2.189	2.215	8,072,658	-0.02(-0.89%)
Feb 18, 2009	2.334	2.360	2.195	2.235	7,009,452	-0.08(-3.42%)
Feb 17, 2009	2.261	2.360	2.248	2.314	9,506,345	-0.11(-4.62%)
Feb 13, 2009	2.492	2.505	2.360	2.426	9,446,162	-0.07(-2.65%)
Feb 12, 2009	2.380	2.518	2.314	2.492	10,924,397	+0.08(+3.28%)
Feb 11, 2009	2.195	2.439	2.195	2.413	14,264,482	+0.22(+10.24%)
Feb 10, 2009	2.327	2.446	2.179	2.189	10,672,179	-0.17(-7.26%)
Feb 09, 2009	2.340	2.498	2.156	2.360	10,395,063	-0.01(-0.28%)
Feb 06, 2009	2.248	2.380	2.195	2.367	9,625,987	+0.12(+5.28%)
Feb 05, 2009	2.169	2.340	2.110	2.248	12,186,394	+0.07(+3.02%)
Feb 04, 2009	2.123	2.320	2.103	2.182	20,221,020	+0.07(+3.44%)
Feb 03, 2009	2.103	2.268	2.030	2.110	15,280,669	-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.