Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.426	2.450	2.426	2.443	485,674	+0.02(+0.97%)
May 28, 2009	2.392	2.426	2.392	2.419	375,156	+0.03(+1.26%)
May 27, 2009	2.392	2.399	2.379	2.389	548,839	+0.02(+0.99%)
May 26, 2009	2.356	2.389	2.339	2.366	449,354	+0.02(+0.86%)
May 22, 2009	2.342	2.362	2.292	2.345	615,208	+0.01(+0.43%)
May 21, 2009	2.315	2.356	2.315	2.335	579,571	+0.01(+0.29%)
May 20, 2009	2.386	2.406	2.319	2.329	853,061	-0.04(-1.84%)
May 19, 2009	2.369	2.379	2.356	2.372	363,816	+0.03(+1.29%)
May 18, 2009	2.312	2.345	2.305	2.342	430,954	+0.04(+1.75%)
May 15, 2009	2.309	2.319	2.299	2.302	218,731	-0.02(-0.72%)
May 14, 2009	2.322	2.322	2.302	2.319	358,878	+0.01(+0.44%)
May 13, 2009	2.305	2.315	2.288	2.309	584,423	-0.02(-0.86%)
May 12, 2009	2.332	2.339	2.319	2.329	399,597	+0.01(+0.43%)
May 11, 2009	2.329	2.345	2.312	2.319	540,092	-0.02(-0.86%)
May 08, 2009	2.315	2.362	2.315	2.339	1,068,309	+0.06(+2.80%)
May 07, 2009	2.339	2.342	2.275	2.275	987,400	-0.04(-1.74%)
May 06, 2009	2.292	2.319	2.268	2.315	608,697	+0.04(+1.77%)
May 05, 2009	2.299	2.306	2.265	2.275	423,799	-0.04(-1.74%)
May 04, 2009	2.288	2.327	2.288	2.315	461,254	+0.03(+1.17%)
May 01, 2009	2.225	2.288	2.208	2.288	473,902	+0.07(+3.33%)
Apr 30, 2009	2.215	2.228	2.181	2.215	418,113	+0.03(+1.38%)
Apr 29, 2009	2.168	2.188	2.168	2.184	608,625	+0.03(+1.24%)
Apr 28, 2009	2.161	2.184	2.158	2.158	398,259	-0.03(-1.23%)
Apr 27, 2009	2.134	2.188	2.134	2.184	384,007	+0.02(+0.77%)
Apr 24, 2009	2.148	2.172	2.144	2.168	729,669	+0.02(+0.78%)
Apr 23, 2009	2.154	2.178	2.131	2.151	784,055	+0.01(+0.59%)
Apr 22, 2009	2.137	2.161	2.124	2.138	761,852	-0.01(-0.43%)
Apr 21, 2009	2.114	2.161	2.114	2.148	1,080,552	-0.00(-0.16%)
Apr 20, 2009	2.158	2.181	2.131	2.151	594,117	-0.04(-1.69%)
Apr 17, 2009	2.191	2.211	2.184	2.188	1,482,375	+0.01(+0.46%)
Apr 16, 2009	2.178	2.215	2.154	2.178	521,123	+0.03(+1.41%)
Apr 15, 2009	2.097	2.161	2.094	2.148	343,199	+0.02(+0.95%)
Apr 14, 2009	2.134	2.164	2.117	2.127	561,121	-0.01(-0.47%)
Apr 13, 2009	2.097	2.148	2.097	2.137	359,823	+0.01(+0.47%)
Apr 09, 2009	2.080	2.134	2.064	2.127	635,810	+0.07(+3.26%)
Apr 08, 2009	2.027	2.060	2.023	2.060	226,322	+0.05(+2.50%)
Apr 07, 2009	1.973	2.017	1.963	2.010	514,224	+0.00(+0.17%)
Apr 06, 2009	2.000	2.020	1.980	2.007	308,027	-0.02(-0.83%)
Apr 03, 2009	2.023	2.037	2.003	2.023	329,604	-0.02(-1.15%)
Apr 02, 2009	2.013	2.067	2.013	2.047	389,890	+0.05(+2.69%)
Apr 01, 2009	1.916	1.997	1.916	1.993	367,703	+0.02(+1.19%)
Mar 31, 2009	1.903	1.980	1.903	1.970	255,742	+0.07(+3.53%)
Mar 30, 2009	1.939	1.943	1.879	1.903	417,171	-0.11(-5.66%)
Mar 26, 2009	2.010	2.023	1.993	2.017	773,943	+0.03(+1.52%)
Mar 25, 2009	1.993	2.013	1.956	1.986	686,143	+0.03(+1.54%)
Mar 24, 2009	1.903	1.973	1.903	1.956	593,831	+0.02(+1.21%)
Mar 23, 2009	1.950	1.950	1.929	1.933	604,927	+0.02(+1.23%)
Mar 20, 2009	1.929	1.953	1.896	1.909	260,073	+0.00(+0.00%)
Mar 19, 2009	1.916	1.929	1.859	1.909	525,013	-0.00(-0.18%)
Mar 18, 2009	1.899	1.956	1.889	1.913	385,617	-0.01(-0.70%)
Mar 17, 2009	1.899	1.929	1.896	1.926	304,728	+0.01(+0.70%)
Mar 16, 2009	1.943	1.963	1.906	1.913	296,318	-0.02(-1.21%)
Mar 13, 2009	1.926	1.993	1.896	1.936	0	-0.01(-0.52%)
Mar 12, 2009	1.839	1.966	1.839	1.946	821,355	+0.09(+4.88%)
Mar 11, 2009	1.846	1.882	1.832	1.856	351,508	+0.01(+0.36%)
Mar 10, 2009	1.721	1.849	1.718	1.849	910,707	+0.13(+7.62%)
Mar 09, 2009	1.748	1.748	1.688	1.718	1,207,338	-0.03(-1.54%)
Mar 06, 2009	1.792	1.799	1.725	1.745	0	-0.08(-4.41%)
Mar 05, 2009	1.835	1.859	1.825	1.825	890,445	-0.05(-2.51%)
Mar 04, 2009	1.886	1.926	1.842	1.872	463,573	-0.04(-2.28%)

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.