Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	6.680	7.070	6.380	6.550	2,241,872	+0.47(+7.73%)
Apr 29, 2009	5.690	6.090	5.510	6.080	1,182,344	+0.54(+9.75%)
Apr 28, 2009	5.660	5.720	5.460	5.540	629,326	-0.01(-0.18%)
Apr 27, 2009	5.630	5.770	5.490	5.550	680,105	-0.23(-3.95%)
Apr 24, 2009	5.890	6.079	5.710	5.778	487,094	-0.08(-1.40%)
Apr 23, 2009	6.100	6.190	5.760	5.860	390,452	-0.14(-2.33%)
Apr 22, 2009	5.660	6.350	5.440	6.000	1,302,504	+0.29(+5.08%)
Apr 21, 2009	5.600	5.900	5.500	5.710	1,046,495	-0.01(-0.17%)
Apr 20, 2009	6.360	6.360	5.600	5.720	1,181,711	-0.74(-11.46%)
Apr 17, 2009	6.970	6.980	6.410	6.460	987,381	-0.38(-5.56%)
Apr 16, 2009	7.060	7.060	6.760	6.840	552,986	-0.09(-1.30%)
Apr 15, 2009	7.050	7.190	6.650	6.930	767,662	-0.02(-0.29%)
Apr 14, 2009	7.100	7.360	6.820	6.950	1,110,339	-0.03(-0.43%)
Apr 13, 2009	6.790	7.180	6.580	6.980	1,116,501	+0.10(+1.45%)
Apr 09, 2009	6.900	7.000	6.700	6.880	1,274,596	+0.34(+5.20%)
Apr 08, 2009	6.480	6.840	6.200	6.540	962,221	+0.09(+1.40%)
Apr 07, 2009	6.790	6.850	6.450	6.450	936,335	-0.57(-8.12%)
Apr 06, 2009	6.460	7.350	6.330	7.020	1,844,850	+0.29(+4.31%)
Apr 03, 2009	6.720	6.900	6.380	6.730	740,349	+0.04(+0.60%)
Apr 02, 2009	7.350	7.490	6.650	6.690	2,169,091	-0.17(-2.48%)
Apr 01, 2009	6.000	6.980	5.750	6.860	2,772,868	+0.88(+14.72%)
Mar 31, 2009	5.400	6.470	5.110	5.980	2,386,269	+0.70(+13.26%)
Mar 30, 2009	5.500	5.500	5.190	5.280	758,136	-0.88(-14.29%)
Mar 26, 2009	5.000	6.400	4.900	6.160	4,010,433	+1.33(+27.54%)
Mar 25, 2009	4.590	4.950	4.540	4.830	683,967	+0.20(+4.32%)
Mar 24, 2009	4.770	4.860	4.540	4.630	486,175	-0.27(-5.51%)
Mar 23, 2009	4.590	4.910	4.540	4.900	911,296	+0.40(+8.89%)
Mar 20, 2009	4.470	4.530	4.150	4.500	540,574	+0.05(+1.12%)
Mar 19, 2009	4.150	4.580	3.970	4.450	688,786	+0.36(+8.80%)
Mar 18, 2009	3.750	4.100	3.510	4.090	776,437	+0.09(+2.25%)
Mar 17, 2009	3.280	4.000	3.250	4.000	860,471	+0.12(+3.09%)
Mar 16, 2009	3.880	3.920	3.640	3.880	478,723	+0.16(+4.30%)
Mar 13, 2009	3.650	3.960	3.650	3.720	421,695	+0.17(+4.79%)
Mar 12, 2009	3.380	3.560	3.290	3.550	416,752	+0.13(+3.80%)
Mar 11, 2009	3.450	3.570	3.300	3.420	398,429	+0.15(+4.59%)
Mar 10, 2009	3.220	3.340	3.170	3.270	513,361	+0.27(+9.00%)
Mar 09, 2009	3.000	3.240	3.000	3.000	329,603	-0.06(-1.96%)
Mar 06, 2009	3.260	3.400	3.000	3.060	347,667	-0.11(-3.47%)
Mar 05, 2009	3.500	3.500	3.150	3.170	369,865	-0.31(-8.91%)
Mar 04, 2009	3.390	3.500	3.250	3.480	442,927	+0.10(+2.96%)
Mar 02, 2009	3.500	3.550	3.250	3.380	431,369	-0.21(-5.85%)
Feb 27, 2009	3.520	3.740	3.500	3.590	486,474	-0.10(-2.71%)
Feb 26, 2009	4.050	4.050	3.653	3.690	587,573	-0.13(-3.40%)
Feb 25, 2009	3.950	4.000	3.710	3.820	515,198	-0.25(-6.14%)
Feb 24, 2009	3.880	4.100	3.700	4.070	632,043	+0.20(+5.17%)
Feb 23, 2009	4.260	4.390	3.697	3.870	702,793	-0.33(-7.86%)
Feb 20, 2009	4.090	4.260	4.000	4.200	767,384	-0.02(-0.47%)
Feb 19, 2009	4.400	4.440	4.040	4.220	626,095	-0.14(-3.10%)
Feb 18, 2009	4.500	4.500	4.160	4.355	620,098	-0.17(-3.86%)
Feb 17, 2009	4.960	4.960	4.470	4.530	755,199	-0.47(-9.40%)
Feb 13, 2009	4.950	5.200	4.950	5.000	384,687	-0.01(-0.20%)
Feb 12, 2009	4.770	5.050	4.750	5.010	597,088	-0.07(-1.38%)
Feb 11, 2009	5.330	5.340	4.910	5.080	1,154,267	-0.16(-3.05%)
Feb 10, 2009	5.700	5.850	5.070	5.240	1,080,340	-0.34(-6.09%)
Feb 09, 2009	5.300	5.650	5.300	5.580	964,944	+0.24(+4.49%)
Feb 06, 2009	5.370	5.490	5.230	5.340	599,283	+0.13(+2.50%)
Feb 05, 2009	5.260	5.380	5.100	5.210	412,402	-0.07(-1.33%)
Feb 04, 2009	5.350	5.600	5.170	5.280	801,945	+0.11(+2.13%)
Feb 03, 2009	5.190	5.220	5.030	5.170	364,554	+0.11(+2.17%)

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