Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.400	3.424	3.341	3.414	669,334	+0.08(+2.41%)
May 28, 2009	3.232	3.345	3.229	3.333	443,692	+0.14(+4.23%)
May 27, 2009	3.242	3.307	3.184	3.198	607,375	-0.03(-1.06%)
May 26, 2009	3.153	3.232	3.153	3.232	718,539	+0.09(+2.72%)
May 22, 2009	3.099	3.177	3.047	3.147	541,827	+0.06(+1.88%)
May 21, 2009	3.099	3.109	3.013	3.088	901,734	-0.02(-0.66%)
May 20, 2009	3.095	3.164	3.078	3.109	579,582	+0.05(+1.57%)
May 19, 2009	3.116	3.184	3.061	3.061	857,951	-0.02(-0.78%)
May 18, 2009	2.996	3.095	2.996	3.085	437,112	+0.12(+3.92%)
May 15, 2009	3.013	3.030	2.890	2.969	469,085	-0.05(-1.59%)
May 14, 2009	2.924	3.081	2.883	3.016	677,968	+0.07(+2.20%)
May 13, 2009	3.153	3.153	2.951	2.951	782,580	-0.25(-7.81%)
May 12, 2009	3.143	3.201	3.119	3.201	671,945	+0.05(+1.74%)
May 11, 2009	3.157	3.201	3.105	3.147	710,813	-0.02(-0.54%)
May 08, 2009	3.064	3.164	3.061	3.164	888,527	+0.13(+4.29%)
May 07, 2009	3.047	3.064	3.013	3.034	808,679	+0.02(+0.68%)
May 06, 2009	3.003	3.034	2.972	3.013	780,568	+0.03(+1.03%)
May 05, 2009	2.948	2.996	2.934	2.982	706,876	+0.03(+1.16%)
May 04, 2009	2.893	3.030	2.893	2.948	918,259	+0.07(+2.26%)
May 01, 2009	2.766	2.893	2.749	2.883	901,644	+0.13(+4.60%)
Apr 30, 2009	2.825	2.825	2.739	2.756	664,001	+0.01(+0.50%)
Apr 29, 2009	2.804	2.835	2.725	2.743	889,649	-0.01(-0.37%)
Apr 28, 2009	2.701	2.753	2.674	2.753	468,547	+0.05(+1.77%)
Apr 27, 2009	2.677	2.712	2.657	2.705	609,411	+0.00(+0.13%)
Apr 24, 2009	2.654	2.746	2.653	2.701	595,768	+0.06(+2.20%)
Apr 23, 2009	2.677	2.686	2.602	2.643	486,860	+0.01(+0.26%)
Apr 22, 2009	2.599	2.684	2.571	2.636	765,228	+0.01(+0.26%)
Apr 21, 2009	2.606	2.698	2.551	2.630	607,983	-0.02(-0.65%)
Apr 20, 2009	2.773	2.773	2.626	2.647	821,083	-0.13(-4.80%)
Apr 17, 2009	2.766	2.797	2.753	2.780	543,261	+0.01(+0.50%)
Apr 16, 2009	2.756	2.859	2.701	2.766	959,584	+0.06(+2.28%)
Apr 15, 2009	2.568	2.719	2.551	2.705	759,074	+0.13(+5.05%)
Apr 14, 2009	2.561	2.619	2.544	2.575	758,254	+0.01(+0.40%)
Apr 13, 2009	2.534	2.582	2.499	2.564	785,670	-0.01(-0.53%)
Apr 09, 2009	2.431	2.599	2.431	2.578	824,293	+0.17(+7.27%)
Apr 08, 2009	2.386	2.412	2.352	2.404	589,039	+0.04(+1.59%)
Apr 07, 2009	2.352	2.383	2.321	2.366	639,029	-0.02(-1.00%)
Apr 06, 2009	2.362	2.390	2.301	2.390	769,755	+0.00(+0.14%)
Apr 03, 2009	2.321	2.393	2.270	2.386	772,775	+0.06(+2.65%)
Apr 02, 2009	2.270	2.356	2.263	2.325	1,058,919	+0.10(+4.30%)
Apr 01, 2009	2.143	2.232	2.121	2.229	791,760	+0.06(+2.84%)
Mar 31, 2009	2.174	2.181	2.116	2.167	372,904	+0.08(+3.60%)
Mar 30, 2009	2.157	2.157	2.071	2.092	425,935	-0.12(-5.56%)
Mar 26, 2009	2.191	2.215	2.184	2.215	599,568	+0.05(+2.54%)
Mar 25, 2009	2.160	2.222	2.113	2.160	795,773	+0.02(+0.96%)
Mar 24, 2009	2.171	2.205	2.133	2.140	827,292	-0.05(-2.50%)
Mar 23, 2009	2.147	2.195	2.140	2.195	866,926	+0.19(+9.39%)
Mar 20, 2009	2.106	2.106	1.986	2.006	627,904	-0.06(-2.82%)
Mar 19, 2009	2.089	2.143	2.065	2.065	607,837	-0.00(-0.17%)
Mar 18, 2009	2.013	2.099	1.969	2.068	709,867	+0.05(+2.55%)
Mar 17, 2009	1.955	2.017	1.952	2.017	524,747	+0.06(+2.97%)
Mar 16, 2009	1.986	2.024	1.958	1.958	697,279	-0.00(-0.17%)
Mar 13, 2009	1.952	1.965	1.928	1.962	0	+0.03(+1.78%)
Mar 12, 2009	1.832	1.934	1.808	1.928	1,152,453	+0.06(+3.30%)
Mar 11, 2009	1.866	1.907	1.839	1.866	861,079	+0.01(+0.37%)
Mar 10, 2009	1.784	1.866	1.732	1.859	1,188,190	+0.16(+9.48%)
Mar 09, 2009	1.746	1.746	1.561	1.698	1,953,880	-0.05(-2.94%)
Mar 06, 2009	1.780	1.808	1.688	1.750	0	-0.05(-2.67%)
Mar 05, 2009	1.828	1.852	1.784	1.798	556,082	-0.11(-5.91%)
Mar 04, 2009	1.880	1.962	1.839	1.911	1,026,993	+0.05(+2.95%)

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.