Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.932	3.968	3.673	3.897	5,046,300	+0.03(+0.69%)
May 28, 2009	4.165	4.236	3.727	3.870	3,793,564	-0.18(-4.42%)
May 27, 2009	4.192	4.406	4.040	4.049	3,138,845	-0.23(-5.43%)
May 26, 2009	4.227	4.352	4.111	4.281	3,663,631	+0.05(+1.27%)
May 22, 2009	4.656	4.692	4.174	4.227	2,604,423	-0.30(-6.71%)
May 21, 2009	4.540	4.558	4.156	4.531	3,485,190	+0.00(+0.00%)
May 20, 2009	4.683	4.987	4.513	4.531	5,245,047	+0.10(+2.22%)
May 19, 2009	4.263	4.647	3.950	4.433	3,980,097	+0.16(+3.77%)
May 18, 2009	3.932	4.281	3.807	4.272	4,527,709	+0.53(+14.08%)
May 15, 2009	4.111	4.290	3.691	3.745	3,786,916	-0.46(-11.04%)
May 14, 2009	3.798	4.460	3.664	4.209	5,133,202	+0.33(+8.53%)
May 13, 2009	4.272	4.308	3.736	3.879	5,740,623	-0.63(-13.89%)
May 12, 2009	4.978	5.273	4.111	4.504	8,704,758	-0.46(-9.35%)
May 11, 2009	4.612	5.067	3.343	4.969	9,413,865	+0.24(+5.10%)
May 08, 2009	3.906	5.202	3.870	4.728	10,933,836	+0.99(+26.56%)
May 07, 2009	4.397	4.504	3.504	3.736	7,415,981	-0.53(-12.37%)
May 06, 2009	4.245	4.487	3.754	4.263	9,768,969	+0.13(+3.02%)
May 05, 2009	3.557	4.272	3.450	4.138	10,163,036	+0.67(+19.33%)
May 04, 2009	2.842	3.486	2.815	3.468	9,827,801	+0.70(+25.16%)

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.