Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	7.071	7.080	6.809	6.809	49,982,524	-0.20(-2.91%)
Apr 29, 2009	7.113	7.130	7.000	7.013	36,081,504	-0.08(-1.06%)
Apr 28, 2009	7.004	7.130	6.988	7.088	29,288,272	+0.05(+0.71%)
Apr 27, 2009	7.030	7.142	7.004	7.038	27,458,774	-0.02(-0.24%)
Apr 24, 2009	7.067	7.188	6.988	7.055	35,747,720	+0.01(+0.12%)
Apr 23, 2009	7.055	7.080	6.967	7.046	30,769,330	+0.02(+0.30%)
Apr 22, 2009	6.913	7.230	6.863	7.025	70,430,952	+0.07(+1.02%)
Apr 21, 2009	7.021	7.084	6.934	6.954	37,990,104	-0.10(-1.48%)
Apr 20, 2009	7.071	7.150	6.996	7.059	35,325,928	-0.03(-0.35%)
Apr 17, 2009	7.092	7.150	7.025	7.084	36,804,156	+0.00(+0.06%)
Apr 16, 2009	7.075	7.105	6.913	7.080	35,962,360	+0.04(+0.53%)
Apr 15, 2009	6.854	7.055	6.838	7.042	39,070,584	+0.17(+2.49%)
Apr 14, 2009	6.884	6.929	6.746	6.871	34,046,592	-0.03(-0.48%)
Apr 13, 2009	6.871	6.938	6.800	6.904	34,330,080	+0.10(+1.53%)
Apr 09, 2009	6.825	6.871	6.683	6.800	37,994,672	-0.03(-0.49%)
Apr 08, 2009	6.804	6.871	6.746	6.834	22,211,036	+0.04(+0.61%)
Apr 07, 2009	6.725	6.892	6.671	6.792	35,246,664	+0.05(+0.80%)
Apr 06, 2009	6.696	6.758	6.658	6.738	27,348,102	+0.00(+0.00%)
Apr 03, 2009	6.675	6.758	6.658	6.738	33,011,980	+0.02(+0.31%)
Apr 02, 2009	6.838	6.859	6.683	6.717	46,232,668	-0.08(-1.17%)
Apr 01, 2009	6.604	6.838	6.571	6.796	39,787,012	+0.12(+1.75%)
Mar 31, 2009	6.875	6.896	6.596	6.679	57,951,784	-0.15(-2.20%)
Mar 30, 2009	6.813	6.979	6.738	6.829	31,748,972	-0.35(-4.82%)
Mar 26, 2009	7.234	7.250	7.021	7.175	47,766,484	-0.03(-0.35%)
Mar 25, 2009	7.171	7.255	7.092	7.200	32,191,202	+0.02(+0.29%)
Mar 24, 2009	7.138	7.221	7.050	7.180	33,939,720	+0.05(+0.64%)
Mar 23, 2009	7.004	7.134	6.996	7.134	37,272,916	+0.14(+1.97%)
Mar 20, 2009	7.004	7.130	6.942	6.996	44,445,384	+0.13(+1.88%)
Mar 19, 2009	7.063	7.080	6.850	6.867	45,233,116	-0.16(-2.26%)
Mar 18, 2009	7.071	7.150	6.946	7.025	46,264,304	-0.15(-2.15%)
Mar 17, 2009	7.075	7.184	6.963	7.180	36,526,636	+0.13(+1.83%)
Mar 16, 2009	6.967	7.188	6.967	7.050	43,656,232	+0.10(+1.38%)
Mar 13, 2009	6.788	7.030	6.696	6.954	0	+0.16(+2.33%)
Mar 12, 2009	6.700	6.834	6.600	6.796	46,780,300	-0.04(-0.55%)
Mar 11, 2009	6.963	6.971	6.775	6.834	56,275,664	-0.09(-1.27%)
Mar 10, 2009	6.696	6.942	6.621	6.921	65,241,524	+0.31(+4.67%)
Mar 09, 2009	6.508	6.667	6.467	6.613	49,293,704	+0.06(+0.89%)
Mar 06, 2009	6.592	6.604	6.450	6.554	0	+0.03(+0.45%)
Mar 05, 2009	6.300	6.663	6.254	6.525	83,728,256	+0.24(+3.85%)
Mar 04, 2009	6.204	6.346	6.079	6.283	56,112,940	+0.02(+0.33%)
Mar 02, 2009	6.354	6.425	6.262	6.262	52,638,936	-0.18(-2.72%)
Feb 27, 2009	6.254	6.500	6.212	6.437	0	+0.13(+2.12%)
Feb 26, 2009	6.496	6.567	6.300	6.304	31,344,586	-0.12(-1.88%)
Feb 25, 2009	6.400	6.513	6.317	6.425	90,080,368	+0.02(+0.26%)
Feb 24, 2009	6.308	6.437	6.254	6.408	46,674,560	+0.13(+2.13%)
Feb 23, 2009	6.183	6.500	6.183	6.275	41,450,940	-0.17(-2.65%)
Feb 20, 2009	6.208	6.509	6.208	6.446	43,716,732	-0.10(-1.53%)
Feb 19, 2009	6.283	6.608	6.283	6.546	39,849,280	+0.07(+1.09%)
Feb 18, 2009	6.517	6.567	6.425	6.475	46,056,744	-0.02(-0.26%)
Feb 17, 2009	6.525	6.571	6.429	6.492	50,988,728	-0.15(-2.20%)
Feb 13, 2009	6.817	6.834	6.604	6.638	58,985,328	-0.26(-3.81%)
Feb 12, 2009	6.867	6.913	6.742	6.900	47,078,000	+0.03(+0.49%)
Feb 11, 2009	6.900	6.975	6.846	6.867	34,682,300	+0.00(+0.00%)
Feb 10, 2009	7.034	7.046	6.817	6.867	48,493,312	-0.14(-2.02%)
Feb 09, 2009	7.055	7.063	6.967	7.009	29,642,148	-0.06(-0.88%)
Feb 06, 2009	6.884	7.080	6.821	7.071	49,051,108	+0.20(+2.97%)
Feb 05, 2009	6.988	6.996	6.804	6.867	54,645,884	-0.12(-1.67%)
Feb 04, 2009	7.063	7.100	6.963	6.984	60,179,680	-0.08(-1.06%)
Feb 03, 2009	6.988	7.088	6.975	7.059	53,857,100	+0.10(+1.44%)

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.