Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	8.360	8.360	7.570	7.590	1,358,432	-0.70(-8.44%)
Apr 29, 2010	8.020	8.370	7.780	8.290	1,946,623	+0.30(+3.75%)
Apr 28, 2010	7.540	8.300	7.500	7.990	3,466,746	+0.96(+13.66%)
Apr 27, 2010	7.290	7.430	6.980	7.030	653,409	-0.22(-3.03%)
Apr 26, 2010	7.400	7.500	7.250	7.250	356,019	-0.11(-1.49%)
Apr 23, 2010	7.270	7.500	7.270	7.360	377,072	+0.06(+0.82%)
Apr 22, 2010	7.350	7.473	7.200	7.300	413,684	-0.13(-1.75%)
Apr 21, 2010	7.660	7.750	7.430	7.430	413,302	-0.20(-2.62%)
Apr 20, 2010	7.620	7.760	7.400	7.630	247,622	+0.18(+2.42%)
Apr 19, 2010	7.650	7.860	7.340	7.450	487,593	-0.19(-2.49%)
Apr 16, 2010	8.060	8.060	7.491	7.640	1,217,859	-0.41(-5.09%)
Apr 15, 2010	8.200	8.200	8.030	8.050	505,874	-0.13(-1.59%)
Apr 14, 2010	8.100	8.220	7.910	8.180	1,364,747	+0.11(+1.36%)
Apr 13, 2010	8.230	8.240	8.070	8.070	963,683	-0.17(-2.06%)
Apr 12, 2010	8.250	8.280	8.010	8.240	796,428	+0.05(+0.61%)
Apr 09, 2010	8.080	8.240	7.950	8.190	1,100,495	+0.20(+2.50%)
Apr 08, 2010	7.700	8.080	7.520	7.990	1,434,255	+0.33(+4.31%)
Apr 07, 2010	7.380	7.730	7.340	7.660	1,435,267	+0.30(+4.08%)
Apr 06, 2010	7.220	7.470	7.150	7.360	803,296	+0.12(+1.66%)
Apr 05, 2010	6.910	7.240	6.900	7.240	1,135,709	+0.41(+6.00%)
Apr 01, 2010	6.820	6.830	6.830	6.830	454,400	+0.26(+3.96%)
Mar 31, 2010	6.810	6.830	6.550	6.570	380,995	-0.25(-3.67%)
Mar 30, 2010	7.100	7.100	6.730	6.820	600,633	-0.28(-3.94%)
Mar 29, 2010	6.690	7.280	6.500	7.100	1,883,919	+0.44(+6.61%)
Mar 26, 2010	6.640	6.870	6.510	6.660	550,463	+0.00(+0.00%)
Mar 25, 2010	6.860	7.030	6.660	6.660	544,886	-0.15(-2.20%)
Mar 24, 2010	6.880	7.020	6.780	6.810	343,800	-0.08(-1.16%)
Mar 23, 2010	6.780	6.960	6.690	6.890	313,774	+0.07(+1.03%)
Mar 22, 2010	6.700	6.840	6.400	6.820	512,349	+0.09(+1.34%)
Mar 19, 2010	7.150	7.250	6.700	6.730	918,195	-0.37(-5.21%)
Mar 18, 2010	7.300	7.350	7.080	7.100	209,451	-0.18(-2.47%)
Mar 17, 2010	7.200	7.400	7.150	7.280	410,318	+0.04(+0.55%)
Mar 16, 2010	7.170	7.240	7.050	7.240	256,999	+0.09(+1.26%)
Mar 15, 2010	7.070	7.460	6.970	7.150	449,114	-0.20(-2.72%)
Mar 12, 2010	7.460	7.700	7.350	7.350	632,721	-0.10(-1.34%)
Mar 11, 2010	7.200	7.480	7.120	7.450	669,348	+0.17(+2.34%)
Mar 10, 2010	6.970	7.290	6.930	7.280	512,834	+0.27(+3.85%)
Mar 09, 2010	6.980	7.140	6.890	7.010	431,188	+0.04(+0.57%)
Mar 08, 2010	6.850	7.000	6.850	6.970	331,832	+0.08(+1.16%)
Mar 05, 2010	6.720	7.050	6.720	6.890	468,339	+0.20(+2.99%)
Mar 04, 2010	6.800	6.890	6.630	6.690	302,841	-0.08(-1.18%)
Mar 03, 2010	7.140	7.150	6.750	6.770	532,687	-0.35(-4.92%)
Mar 02, 2010	6.710	7.150	6.700	7.120	781,865	+0.44(+6.59%)
Mar 01, 2010	6.450	6.750	6.420	6.680	596,591	+0.28(+4.37%)
Feb 26, 2010	6.510	6.630	6.400	6.400	499,446	-0.11(-1.69%)
Feb 25, 2010	6.520	6.659	6.449	6.510	404,997	-0.12(-1.81%)
Feb 24, 2010	6.550	6.730	6.550	6.630	324,494	+0.08(+1.22%)
Feb 23, 2010	6.740	6.790	6.490	6.550	555,647	-0.19(-2.82%)
Feb 22, 2010	6.840	6.920	6.680	6.740	599,391	-0.16(-2.32%)
Feb 19, 2010	6.890	6.980	6.850	6.900	385,342	+0.01(+0.15%)
Feb 18, 2010	7.130	7.130	6.810	6.890	483,421	-0.27(-3.77%)
Feb 17, 2010	7.290	7.370	7.140	7.160	407,117	-0.12(-1.65%)
Feb 16, 2010	7.300	7.300	7.150	7.280	446,970	+0.02(+0.28%)
Feb 12, 2010	7.250	7.260	7.260	7.260	297,700	-0.02(-0.27%)
Feb 11, 2010	7.270	7.300	6.950	7.280	800,654	-0.11(-1.49%)
Feb 10, 2010	6.350	7.420	6.260	7.390	1,679,624	+1.14(+18.24%)
Feb 09, 2010	6.640	6.710	6.210	6.250	1,006,382	-0.30(-4.58%)
Feb 08, 2010	6.760	6.810	6.520	6.550	594,716	-0.21(-3.11%)
Feb 05, 2010	7.020	7.120	6.420	6.760	1,303,196	-0.23(-3.29%)
Feb 04, 2010	7.450	7.690	6.880	6.990	1,489,173	-0.24(-3.32%)
Feb 03, 2010	7.270	7.430	7.200	7.230	545,644	-0.06(-0.82%)
Feb 02, 2010	7.120	7.360	7.020	7.290	720,267	+0.16(+2.24%)

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.

bottom clear

About Us