Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	3.727	4.187	3.693	3.900	7,642,059	+0.74(+23.55%)
Apr 29, 2009	3.127	3.240	3.050	3.157	2,158,410	+0.07(+2.16%)
Apr 28, 2009	2.977	3.137	2.907	3.090	1,512,078	+0.10(+3.23%)
Apr 27, 2009	3.083	3.130	2.960	2.993	1,530,168	-0.11(-3.44%)
Apr 24, 2009	3.023	3.157	2.963	3.100	1,527,840	+0.10(+3.22%)
Apr 23, 2009	2.953	3.030	2.897	3.003	1,835,595	+0.07(+2.27%)
Apr 22, 2009	2.743	3.033	2.720	2.937	1,954,434	+0.18(+6.40%)
Apr 21, 2009	2.673	2.777	2.653	2.760	1,262,070	+0.09(+3.24%)
Apr 20, 2009	2.833	2.843	2.607	2.673	1,851,840	-0.22(-7.50%)
Apr 17, 2009	2.760	2.917	2.747	2.890	1,117,257	+0.14(+4.96%)
Apr 16, 2009	2.597	2.760	2.577	2.753	1,226,214	+0.19(+7.27%)
Apr 15, 2009	2.583	2.687	2.543	2.567	979,212	-0.01(-0.26%)
Apr 14, 2009	2.653	2.720	2.570	2.573	1,221,942	-0.12(-4.46%)
Apr 13, 2009	2.637	2.723	2.587	2.693	590,406	-0.02(-0.86%)
Apr 09, 2009	2.493	2.743	2.487	2.717	1,337,169	+0.29(+11.80%)
Apr 08, 2009	2.447	2.463	2.380	2.430	1,042,704	+0.05(+2.24%)
Apr 07, 2009	2.527	2.527	2.357	2.377	2,081,388	-0.18(-7.04%)
Apr 06, 2009	2.750	2.750	2.483	2.557	1,510,245	-0.19(-7.03%)
Apr 03, 2009	2.593	2.750	2.527	2.750	1,863,210	+0.14(+5.50%)
Apr 02, 2009	2.307	2.657	2.300	2.607	2,903,802	+0.30(+12.84%)
Apr 01, 2009	2.193	2.327	2.167	2.310	1,176,006	+0.09(+3.90%)
Mar 31, 2009	2.207	2.283	2.170	2.223	1,118,403	+0.03(+1.52%)
Mar 30, 2009	2.220	2.237	2.107	2.190	1,536,159	+0.02(+1.08%)
Mar 26, 2009	2.230	2.230	2.133	2.167	2,444,403	-0.03(-1.22%)
Mar 25, 2009	2.123	2.217	2.077	2.193	1,921,809	+0.08(+3.79%)
Mar 24, 2009	2.203	2.260	2.097	2.113	1,907,946	-0.07(-3.06%)
Mar 23, 2009	2.067	2.183	2.050	2.180	1,594,083	+0.11(+5.48%)
Mar 20, 2009	2.213	2.217	2.010	2.067	2,144,691	-0.09(-4.32%)
Mar 19, 2009	2.070	2.253	2.053	2.160	1,579,359	+0.14(+7.11%)
Mar 18, 2009	2.080	2.093	1.950	2.017	3,078,813	-0.07(-3.20%)
Mar 17, 2009	1.843	2.100	1.810	2.083	2,635,002	+0.24(+13.22%)
Mar 16, 2009	1.960	1.970	1.832	1.840	1,745,973	-0.09(-4.50%)
Mar 13, 2009	1.870	1.943	1.800	1.927	0	+0.13(+7.04%)
Mar 12, 2009	1.780	1.820	1.733	1.800	2,379,933	+0.01(+0.37%)
Mar 11, 2009	1.803	1.860	1.753	1.793	1,493,838	-0.00(-0.19%)
Mar 10, 2009	1.787	1.913	1.760	1.797	2,387,709	+0.04(+2.28%)
Mar 09, 2009	1.873	1.903	1.740	1.757	1,381,959	-0.15(-7.71%)
Mar 06, 2009	1.820	1.917	1.817	1.903	0	+0.10(+5.74%)
Mar 05, 2009	1.840	1.893	1.800	1.800	629,430	-0.10(-5.10%)
Mar 04, 2009	1.920	1.970	1.860	1.897	2,072,025	-0.11(-5.32%)
Mar 02, 2009	2.087	2.107	1.993	2.003	2,453,763	-0.12(-5.80%)
Feb 27, 2009	2.187	2.207	2.117	2.127	0	-0.08(-3.63%)
Feb 26, 2009	2.283	2.333	2.193	2.207	1,427,556	-0.06(-2.79%)
Feb 25, 2009	2.350	2.370	2.207	2.270	1,790,346	-0.09(-3.95%)
Feb 24, 2009	2.320	2.370	2.293	2.363	1,717,176	+0.09(+3.81%)
Feb 23, 2009	2.310	2.357	2.233	2.277	2,472,327	-0.04(-1.58%)
Feb 20, 2009	2.453	2.453	2.263	2.313	2,670,552	-0.12(-5.06%)
Feb 19, 2009	2.347	2.530	2.307	2.437	5,216,490	+0.13(+5.64%)
Feb 18, 2009	2.387	2.387	2.260	2.307	2,246,634	-0.03(-1.14%)
Feb 17, 2009	2.393	2.403	2.307	2.333	2,438,274	-0.11(-4.37%)
Feb 13, 2009	2.403	2.507	2.337	2.440	2,755,779	+0.04(+1.53%)
Feb 12, 2009	2.323	2.417	2.297	2.403	2,943,579	+0.03(+1.41%)
Feb 11, 2009	2.440	2.477	2.290	2.370	2,012,787	-0.05(-2.07%)
Feb 10, 2009	2.430	2.490	2.403	2.420	2,872,383	-0.02(-0.68%)
Feb 09, 2009	2.493	2.553	2.393	2.437	3,108,864	-0.04(-1.48%)
Feb 06, 2009	2.553	2.597	2.370	2.473	9,840,786	-0.89(-26.46%)
Feb 05, 2009	3.247	3.407	3.240	3.363	2,951,100	+0.11(+3.38%)
Feb 04, 2009	3.357	3.423	3.237	3.253	804,627	-0.11(-3.27%)
Feb 03, 2009	3.277	3.393	3.213	3.363	934,641	+0.06(+1.82%)

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.