Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.798	2.850	2.798	2.847	1,294,729	+0.06(+2.23%)
May 28, 2009	2.788	2.798	2.748	2.785	1,344,999	+0.02(+0.81%)
May 27, 2009	2.805	2.832	2.738	2.763	1,108,181	-0.04(-1.60%)
May 26, 2009	2.748	2.810	2.733	2.808	1,198,221	+0.06(+2.17%)
May 22, 2009	2.713	2.758	2.701	2.748	887,912	+0.06(+2.22%)
May 21, 2009	2.728	2.728	2.676	2.688	1,163,440	-0.04(-1.46%)
May 20, 2009	2.735	2.813	2.728	2.728	1,900,847	+0.01(+0.37%)
May 19, 2009	2.638	2.728	2.616	2.718	2,295,977	+0.08(+3.05%)
May 18, 2009	2.581	2.651	2.581	2.638	1,270,017	+0.09(+3.39%)
May 15, 2009	2.601	2.603	2.549	2.551	894,124	-0.05(-1.91%)
May 14, 2009	2.566	2.613	2.566	2.601	987,820	+0.03(+1.26%)
May 13, 2009	2.611	2.613	2.564	2.569	1,077,671	-0.05(-2.09%)
May 12, 2009	2.681	2.681	2.613	2.623	1,615,512	-0.05(-1.77%)
May 11, 2009	2.648	2.681	2.626	2.671	1,296,875	-0.01(-0.37%)
May 08, 2009	2.663	2.683	2.628	2.681	1,430,398	+0.05(+1.80%)
May 07, 2009	2.668	2.687	2.616	2.633	1,659,811	-0.01(-0.54%)
May 06, 2009	2.636	2.648	2.631	2.648	1,725,761	+0.04(+1.41%)
May 05, 2009	2.606	2.616	2.576	2.611	1,601,410	-0.00(-0.03%)
May 04, 2009	2.592	2.613	2.589	2.612	1,470,362	+0.05(+1.88%)
May 01, 2009	2.506	2.586	2.504	2.564	1,166,931	+0.05(+1.98%)
Apr 30, 2009	2.526	2.556	2.501	2.514	1,321,206	-0.00(-0.20%)
Apr 29, 2009	2.501	2.526	2.499	2.519	1,092,866	+0.04(+1.81%)
Apr 28, 2009	2.432	2.489	2.432	2.474	920,391	+0.03(+1.22%)
Apr 27, 2009	2.462	2.489	2.444	2.444	975,943	-0.05(-1.85%)
Apr 24, 2009	2.479	2.501	2.467	2.490	1,134,031	+0.04(+1.78%)
Apr 23, 2009	2.449	2.457	2.417	2.447	1,043,617	+0.03(+1.11%)
Apr 22, 2009	2.407	2.472	2.397	2.420	1,407,417	-0.02(-1.00%)
Apr 21, 2009	2.392	2.452	2.392	2.444	1,072,878	+0.04(+1.76%)
Apr 20, 2009	2.452	2.469	2.392	2.402	1,165,144	-0.09(-3.69%)
Apr 17, 2009	2.477	2.501	2.472	2.494	667,567	+0.01(+0.60%)
Apr 16, 2009	2.477	2.494	2.429	2.479	908,840	+0.03(+1.22%)
Apr 15, 2009	2.392	2.462	2.392	2.449	859,074	+0.04(+1.76%)
Apr 14, 2009	2.432	2.454	2.407	2.407	991,693	-0.03(-1.33%)
Apr 13, 2009	2.472	2.472	2.414	2.439	1,064,666	-0.05(-2.00%)
Apr 09, 2009	2.489	2.491	2.462	2.489	1,324,456	+0.02(+1.01%)
Apr 08, 2009	2.357	2.464	2.357	2.464	701,621	+0.11(+4.65%)
Apr 07, 2009	2.365	2.392	2.347	2.355	1,376,875	-0.02(-1.05%)
Apr 06, 2009	2.394	2.434	2.375	2.379	1,528,132	-0.06(-2.65%)
Apr 03, 2009	2.434	2.457	2.375	2.444	1,692,543	-0.02(-0.81%)
Apr 02, 2009	2.462	2.484	2.431	2.464	1,874,266	+0.06(+2.59%)
Apr 01, 2009	2.300	2.417	2.300	2.402	1,293,990	+0.05(+2.22%)
Mar 31, 2009	2.362	2.372	2.295	2.350	1,257,084	+0.04(+1.83%)
Mar 30, 2009	2.290	2.307	2.233	2.307	1,015,935	-0.09(-3.64%)
Mar 26, 2009	2.402	2.419	2.379	2.394	1,186,341	+0.04(+1.80%)
Mar 25, 2009	2.352	2.401	2.295	2.352	1,319,422	+0.03(+1.39%)
Mar 24, 2009	2.350	2.367	2.320	2.320	1,486,943	-0.07(-2.93%)
Mar 23, 2009	2.350	2.390	2.335	2.390	1,148,153	+0.11(+4.94%)
Mar 20, 2009	2.362	2.362	2.272	2.277	1,016,835	-0.15(-6.15%)
Mar 19, 2009	2.472	2.477	2.412	2.427	1,375,955	-0.01(-0.51%)
Mar 18, 2009	2.412	2.482	2.365	2.439	1,894,190	+0.02(+0.72%)
Mar 17, 2009	2.384	2.424	2.360	2.422	2,132,012	+0.05(+1.99%)
Mar 16, 2009	2.392	2.427	2.372	2.375	1,485,541	+0.01(+0.42%)
Mar 13, 2009	2.340	2.365	2.286	2.365	0	+0.06(+2.81%)
Mar 12, 2009	2.188	2.307	2.173	2.300	2,375,069	+0.09(+4.29%)
Mar 11, 2009	2.098	2.223	2.077	2.205	4,054,229	+0.11(+5.48%)
Mar 10, 2009	1.984	2.091	1.976	2.091	2,356,415	+0.14(+7.14%)
Mar 09, 2009	1.979	2.031	1.944	1.951	2,890,841	-0.07(-3.45%)
Mar 06, 2009	2.011	2.058	1.961	2.021	0	-0.00(-0.25%)
Mar 05, 2009	2.051	2.073	2.009	2.026	1,880,642	-0.07(-3.44%)
Mar 04, 2009	1.996	2.106	1.984	2.098	2,024,483	+0.00(+0.12%)

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.