Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.911	3.947	3.653	3.876	5,073,849	+0.03(+0.69%)
May 28, 2009	4.142	4.213	3.707	3.849	3,814,274	-0.18(-4.42%)
May 27, 2009	4.169	4.382	4.018	4.027	3,155,980	-0.23(-5.43%)
May 26, 2009	4.204	4.329	4.089	4.258	3,683,632	+0.05(+1.27%)
May 22, 2009	4.631	4.667	4.151	4.204	2,618,642	-0.30(-6.71%)
May 21, 2009	4.516	4.533	4.133	4.507	3,504,217	+0.00(+0.00%)
May 20, 2009	4.658	4.960	4.489	4.507	5,273,681	+0.10(+2.22%)
May 19, 2009	4.240	4.622	3.929	4.409	4,001,826	+0.16(+3.77%)
May 18, 2009	3.911	4.258	3.787	4.249	4,552,427	+0.52(+14.08%)
May 15, 2009	4.089	4.267	3.671	3.724	3,807,590	-0.46(-11.04%)
May 14, 2009	3.778	4.436	3.644	4.187	5,161,225	+0.33(+8.53%)
May 13, 2009	4.249	4.284	3.716	3.858	5,771,963	-0.62(-13.89%)
May 12, 2009	4.951	5.244	4.089	4.480	8,752,280	-0.46(-9.35%)
May 11, 2009	4.587	5.040	3.324	4.942	9,465,258	+0.24(+5.10%)
May 08, 2009	3.884	5.173	3.849	4.702	10,993,527	+0.99(+26.56%)
May 07, 2009	4.373	4.480	3.485	3.716	7,456,467	-0.52(-12.37%)
May 06, 2009	4.222	4.462	3.733	4.240	9,822,301	+0.12(+3.02%)
May 05, 2009	3.538	4.249	3.431	4.116	10,218,519	+0.67(+19.33%)
May 04, 2009	2.827	3.467	2.800	3.449	9,881,454	+0.69(+25.16%)
May 01, 2009	2.311	2.809	2.276	2.756	6,463,602	+0.48(+21.09%)
Apr 30, 2009	2.471	2.480	2.222	2.276	4,195,913	-0.10(-4.12%)
Apr 29, 2009	2.044	2.444	2.044	2.373	8,117,569	+0.03(+1.14%)
Apr 28, 2009	2.178	2.418	2.116	2.347	5,345,487	+0.19(+8.64%)
Apr 27, 2009	2.044	2.311	1.982	2.160	5,246,166	+0.01(+0.41%)
Apr 24, 2009	2.089	2.169	1.973	2.151	4,108,587	+0.00(+0.00%)
Apr 23, 2009	2.284	2.284	1.973	2.151	3,848,724	-0.04(-2.02%)
Apr 22, 2009	2.204	2.400	2.000	2.196	6,023,221	-0.01(-0.40%)
Apr 21, 2009	1.947	2.409	1.778	2.204	6,783,146	+0.28(+14.81%)
Apr 20, 2009	2.258	2.267	1.920	1.920	4,373,194	-0.44(-18.49%)
Apr 17, 2009	2.231	2.524	2.160	2.356	6,982,177	+0.08(+3.52%)
Apr 16, 2009	1.769	2.276	1.751	2.276	10,985,926	+0.64(+39.13%)
Apr 15, 2009	1.778	1.778	1.591	1.636	4,993,599	-0.11(-6.12%)
Apr 14, 2009	2.169	2.302	1.742	1.742	5,774,131	-0.44(-20.33%)
Apr 13, 2009	1.991	2.187	1.760	2.187	4,221,009	+0.32(+17.14%)
Apr 09, 2009	1.778	1.867	1.680	1.867	5,455,349	+0.20(+11.70%)
Apr 08, 2009	1.858	1.902	1.547	1.671	4,166,645	-0.02(-1.05%)
Apr 07, 2009	1.307	1.742	1.298	1.689	7,968,048	+0.39(+30.14%)
Apr 06, 2009	1.520	1.520	1.298	1.298	4,140,746	-0.19(-12.57%)
Apr 03, 2009	1.547	1.582	1.396	1.484	2,460,442	-0.03(-1.76%)
Apr 02, 2009	1.422	1.511	1.422	1.511	4,043,880	+0.18(+13.33%)
Apr 01, 2009	1.262	1.342	1.173	1.333	2,020,520	+0.07(+5.63%)
Mar 31, 2009	1.191	1.262	1.120	1.262	3,160,663	+0.15(+13.60%)
Mar 30, 2009	1.280	1.280	1.093	1.111	2,273,864	-0.27(-19.36%)
Mar 26, 2009	1.147	1.387	1.111	1.378	5,417,248	+0.24(+21.09%)
Mar 25, 2009	1.102	1.200	1.022	1.138	2,887,990	+0.09(+8.47%)
Mar 24, 2009	1.102	1.200	1.004	1.049	3,744,429	+0.01(+0.85%)
Mar 23, 2009	1.004	1.111	0.9867	1.040	4,246,869	+0.13(+14.71%)
Mar 20, 2009	0.9955	1.022	0.8755	0.9067	3,202,820	-0.21(-18.73%)
Mar 19, 2009	1.262	1.307	0.9955	1.116	6,008,324	-0.00(-0.40%)
Mar 18, 2009	1.013	1.147	0.9067	1.120	5,314,551	+0.13(+13.51%)
Mar 17, 2009	0.9867	1.049	0.8178	0.9867	5,040,166	+0.02(+1.83%)
Mar 16, 2009	1.076	1.156	0.9155	0.9689	6,880,426	+0.04(+4.81%)
Mar 13, 2009	0.8428	1.058	0.8000	0.9244	0	+0.16(+20.93%)
Mar 12, 2009	0.8099	0.8444	0.6221	0.7644	21,190,846	-0.34(-30.64%)
Mar 11, 2009	0.8444	1.102	0.8178	1.102	12,883,031	+0.23(+26.53%)
Mar 10, 2009	1.227	1.316	0.8276	0.8711	17,316,498	-0.24(-21.60%)
Mar 09, 2009	1.058	1.316	1.049	1.111	2,372,556	+0.02(+1.63%)
Mar 06, 2009	1.289	1.351	0.9600	1.093	0	-0.25(-18.54%)
Mar 05, 2009	1.778	1.840	1.333	1.342	3,372,590	-0.47(-25.98%)
Mar 04, 2009	1.796	1.867	1.733	1.813	2,499,430	-0.01(-0.49%)

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.