Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	7.717	8.140	7.688	7.773	25,776,250	+0.10(+1.35%)
Apr 29, 2009	7.293	7.830	7.171	7.670	22,083,150	+0.58(+8.23%)
Apr 28, 2009	7.067	7.208	7.001	7.086	16,009,843	-0.05(-0.66%)
Apr 27, 2009	7.190	7.321	7.001	7.133	15,563,853	-0.34(-4.53%)
Apr 24, 2009	7.227	7.575	7.133	7.472	16,416,728	+0.25(+3.52%)
Apr 23, 2009	7.020	7.303	6.983	7.218	14,904,485	-0.10(-1.41%)
Apr 22, 2009	7.039	7.500	6.983	7.321	12,886,106	+0.02(+0.26%)
Apr 21, 2009	7.020	7.378	6.757	7.303	14,871,968	+0.16(+2.24%)
Apr 20, 2009	7.368	7.463	7.096	7.143	21,235,058	-0.69(-8.77%)
Apr 17, 2009	7.632	7.895	7.378	7.830	20,499,710	+0.34(+4.52%)
Apr 16, 2009	7.284	7.575	7.208	7.491	18,210,252	+0.40(+5.71%)
Apr 15, 2009	6.936	7.086	6.785	7.086	17,881,258	+0.12(+1.76%)
Apr 14, 2009	7.246	7.246	6.898	6.964	22,195,684	-0.31(-4.27%)
Apr 13, 2009	7.190	7.359	7.124	7.274	11,395,860	-0.08(-1.15%)
Apr 09, 2009	6.926	7.425	6.917	7.359	24,373,566	+0.53(+7.71%)
Apr 08, 2009	6.841	6.945	6.663	6.832	17,157,176	+0.04(+0.55%)
Apr 07, 2009	7.077	7.077	6.700	6.794	21,374,582	-0.32(-4.50%)
Apr 06, 2009	7.227	7.387	7.020	7.114	15,447,069	-0.23(-3.08%)
Apr 03, 2009	7.180	7.397	7.048	7.340	19,639,504	+0.25(+3.59%)
Apr 02, 2009	6.841	7.180	6.738	7.086	24,821,468	+0.54(+8.19%)
Apr 01, 2009	6.126	6.597	6.051	6.550	25,898,986	+0.32(+5.14%)
Mar 31, 2009	6.324	6.380	6.098	6.230	28,604,680	+0.13(+2.16%)
Mar 30, 2009	6.521	6.521	6.023	6.098	27,383,174	-0.43(-6.63%)
Mar 27, 2009	6.597	6.616	6.456	6.531	24,028,844	-0.08(-1.28%)
Mar 26, 2009	6.634	6.691	6.418	6.616	26,457,084	+0.24(+3.69%)
Mar 25, 2009	6.409	6.634	6.136	6.380	21,746,506	+0.10(+1.65%)
Mar 24, 2009	6.249	6.437	6.164	6.277	21,999,520	-0.08(-1.19%)
Mar 23, 2009	5.995	6.352	5.919	6.352	24,932,938	+0.63(+11.02%)
Mar 20, 2009	6.060	6.070	5.665	5.722	29,477,850	-0.13(-2.25%)
Mar 19, 2009	6.202	6.305	5.769	5.853	29,235,144	-0.29(-4.75%)
Mar 18, 2009	5.844	6.249	5.806	6.145	18,901,500	+0.16(+2.67%)
Mar 17, 2009	5.787	5.985	5.675	5.985	15,946,191	+0.33(+5.82%)
Mar 16, 2009	5.910	5.947	5.637	5.656	19,727,596	+0.01(+0.17%)
Mar 13, 2009	5.835	5.835	5.439	5.646	17,435,694	+0.14(+2.56%)
Mar 12, 2009	5.176	5.543	5.157	5.505	25,180,322	+0.13(+2.45%)
Mar 11, 2009	5.270	5.420	5.044	5.373	33,544,150	+0.19(+3.63%)
Mar 10, 2009	4.781	5.204	4.658	5.185	41,050,960	+0.49(+10.42%)
Mar 09, 2009	4.884	4.959	4.658	4.696	27,699,310	-0.30(-6.03%)
Mar 06, 2009	5.101	5.176	4.837	4.997	28,267,292	-0.04(-0.75%)
Mar 05, 2009	5.101	5.308	5.006	5.035	36,193,948	-0.29(-5.48%)
Mar 04, 2009	5.053	5.411	4.978	5.326	25,310,496	+0.30(+5.99%)
Mar 03, 2009	5.213	5.223	4.884	5.025	30,325,732	+0.06(+1.14%)
Mar 02, 2009	5.138	5.213	4.959	4.969	28,354,110	-0.26(-5.04%)
Feb 27, 2009	5.204	5.411	5.204	5.232	33,408,238	-0.20(-3.64%)
Feb 26, 2009	5.938	5.938	5.364	5.430	30,951,520	-0.27(-4.79%)
Feb 25, 2009	5.731	5.872	5.477	5.703	25,050,360	-0.06(-0.98%)
Feb 24, 2009	5.496	5.825	5.355	5.759	44,021,676	+0.32(+5.88%)
Feb 23, 2009	5.684	5.882	5.402	5.439	32,881,700	-0.24(-4.30%)
Feb 20, 2009	5.533	5.787	5.524	5.684	40,138,684	+0.02(+0.33%)
Feb 19, 2009	5.787	5.919	5.618	5.665	31,217,924	-0.09(-1.63%)
Feb 18, 2009	5.750	5.882	5.637	5.759	24,245,518	+0.00(+0.00%)
Feb 17, 2009	5.656	5.947	5.637	5.759	25,881,026	-0.36(-5.85%)
Feb 13, 2009	6.117	6.230	5.985	6.117	19,147,076	-0.04(-0.61%)
Feb 12, 2009	5.787	6.154	5.787	6.154	23,632,268	+0.07(+1.08%)
Feb 11, 2009	6.013	6.267	5.891	6.089	25,533,012	+0.10(+1.73%)
Feb 10, 2009	6.277	6.399	5.910	5.985	34,976,696	-0.40(-6.19%)
Feb 09, 2009	6.559	6.663	6.183	6.380	25,560,002	-0.19(-2.87%)
Feb 06, 2009	6.371	6.776	6.343	6.569	36,135,292	+0.04(+0.58%)
Feb 05, 2009	6.145	6.550	6.051	6.531	36,186,828	+0.31(+4.99%)
Feb 04, 2009	6.296	6.540	6.136	6.220	30,563,550	-0.17(-2.65%)
Feb 03, 2009	6.117	6.427	6.117	6.390	25,357,996	+0.12(+1.95%)

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.