Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.039	4.171	4.039	4.171	1,446,915	+0.10(+2.49%)
May 28, 2009	4.062	4.101	3.937	4.070	1,147,113	+0.05(+1.16%)
May 27, 2009	4.109	4.187	4.023	4.023	906,992	-0.09(-2.09%)
May 26, 2009	3.883	4.125	3.883	4.109	1,231,371	+0.13(+3.33%)
May 22, 2009	4.047	4.047	3.976	3.976	623,412	-0.05(-1.16%)
May 21, 2009	4.023	4.148	3.976	4.023	821,166	-0.09(-2.27%)
May 20, 2009	4.117	4.218	4.070	4.117	1,714,846	+0.03(+0.76%)
May 19, 2009	4.000	4.148	3.969	4.086	1,095,253	+0.06(+1.55%)
May 18, 2009	3.922	4.031	3.898	4.023	1,011,971	+0.16(+4.03%)
May 15, 2009	3.906	4.039	3.852	3.867	1,294,528	-0.06(-1.59%)
May 14, 2009	3.922	4.031	3.898	3.930	2,285,284	+0.01(+0.20%)
May 13, 2009	4.195	4.195	3.922	3.922	2,478,198	-0.33(-7.71%)
May 12, 2009	4.156	4.304	4.086	4.249	2,120,485	+0.12(+2.83%)
May 11, 2009	4.195	4.218	4.015	4.132	2,759,942	-0.12(-2.75%)
May 08, 2009	3.898	4.413	3.859	4.249	3,282,812	+0.46(+12.02%)
May 07, 2009	3.797	3.898	3.548	3.793	3,369,862	+0.02(+0.52%)
May 06, 2009	3.704	3.774	3.587	3.774	2,171,650	+0.10(+2.76%)
May 05, 2009	3.532	3.719	3.462	3.672	2,961,968	+0.18(+5.13%)
May 04, 2009	3.384	3.516	3.376	3.493	3,122,470	+0.15(+4.43%)
May 01, 2009	3.524	3.594	3.298	3.345	3,117,878	-0.19(-5.30%)
Apr 30, 2009	3.587	3.665	3.532	3.532	2,489,528	+0.01(+0.22%)
Apr 29, 2009	3.626	3.665	3.454	3.524	2,860,074	-0.06(-1.74%)
Apr 28, 2009	3.314	3.688	3.314	3.587	3,209,874	+0.22(+6.48%)
Apr 27, 2009	3.368	3.548	3.275	3.368	2,273,765	-0.02(-0.69%)
Apr 24, 2009	3.275	3.407	3.240	3.392	2,055,014	+0.13(+4.07%)
Apr 23, 2009	3.306	3.353	3.205	3.259	2,478,426	-0.03(-0.95%)
Apr 22, 2009	3.267	3.392	3.212	3.290	2,640,380	-0.02(-0.71%)
Apr 21, 2009	3.142	3.329	3.142	3.314	2,035,080	+0.09(+2.91%)
Apr 20, 2009	3.360	3.392	3.142	3.220	2,315,358	-0.13(-3.95%)
Apr 17, 2009	3.220	3.399	3.166	3.353	1,945,745	+0.15(+4.62%)
Apr 16, 2009	3.095	3.220	3.056	3.205	1,614,934	+0.14(+4.58%)
Apr 15, 2009	3.010	3.111	2.994	3.064	941,966	+0.01(+0.26%)
Apr 14, 2009	3.127	3.127	2.986	3.056	1,355,138	-0.10(-3.21%)
Apr 13, 2009	2.955	3.158	2.900	3.158	1,764,835	+0.17(+5.74%)
Apr 09, 2009	2.745	3.002	2.721	2.986	2,116,288	+0.29(+10.69%)
Apr 08, 2009	2.745	2.784	2.604	2.698	1,289,445	-0.04(-1.42%)
Apr 07, 2009	2.752	2.807	2.706	2.737	909,743	-0.05(-1.68%)
Apr 06, 2009	2.877	2.939	2.721	2.784	1,240,117	-0.15(-5.05%)
Apr 03, 2009	2.955	2.955	2.815	2.932	1,064,820	-0.01(-0.27%)
Apr 02, 2009	2.760	2.978	2.752	2.939	1,788,276	+0.23(+8.33%)
Apr 01, 2009	2.659	2.713	2.550	2.713	1,526,268	-0.01(-0.29%)
Mar 31, 2009	2.682	2.822	2.620	2.721	1,798,415	+0.07(+2.65%)
Mar 30, 2009	2.713	2.713	2.565	2.651	845,818	-0.16(-5.56%)
Mar 26, 2009	2.596	2.908	2.573	2.807	1,756,883	+0.24(+9.42%)
Mar 25, 2009	2.526	2.628	2.479	2.565	889,649	+0.07(+2.81%)
Mar 24, 2009	2.511	2.565	2.472	2.495	1,297,911	-0.06(-2.44%)
Mar 23, 2009	2.456	2.565	2.448	2.557	1,463,863	+0.15(+6.15%)
Mar 20, 2009	2.495	2.503	2.378	2.409	1,706,337	-0.09(-3.44%)
Mar 19, 2009	2.557	2.604	2.425	2.495	1,272,274	-0.03(-1.23%)
Mar 18, 2009	2.511	2.534	2.394	2.526	1,480,776	+0.02(+0.62%)
Mar 17, 2009	2.511	2.526	2.409	2.511	1,661,471	+0.05(+1.90%)
Mar 16, 2009	2.417	2.557	2.394	2.464	2,462,850	+0.08(+3.27%)
Mar 13, 2009	2.269	2.479	2.136	2.386	0	+0.20(+9.29%)
Mar 12, 2009	2.136	2.222	2.074	2.183	3,308,972	+0.05(+2.19%)
Mar 11, 2009	2.300	2.370	2.121	2.136	2,423,538	-0.13(-5.84%)
Mar 10, 2009	2.207	2.323	2.160	2.269	2,202,752	+0.10(+4.68%)
Mar 09, 2009	2.292	2.331	2.144	2.168	1,149,906	-0.10(-4.47%)
Mar 06, 2009	2.253	2.362	2.168	2.269	0	+0.04(+1.75%)
Mar 05, 2009	2.331	2.331	2.191	2.230	2,094,163	-0.17(-7.14%)
Mar 04, 2009	2.323	2.456	2.292	2.401	1,294,636	+0.09(+4.05%)

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.