Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.932	3.968	3.673	3.897	5,046,463	+0.03(+0.69%)
May 28, 2009	4.165	4.236	3.727	3.870	3,793,687	-0.18(-4.41%)
May 27, 2009	4.191	4.406	4.040	4.048	3,138,946	-0.23(-5.43%)
May 26, 2009	4.227	4.352	4.111	4.281	3,663,749	+0.05(+1.27%)
May 22, 2009	4.656	4.692	4.174	4.227	2,604,507	-0.30(-6.71%)
May 21, 2009	4.540	4.558	4.156	4.531	3,485,302	+0.00(+0.00%)
May 20, 2009	4.683	4.987	4.513	4.531	5,245,216	+0.10(+2.22%)
May 19, 2009	4.263	4.647	3.950	4.433	3,980,225	+0.16(+3.77%)
May 18, 2009	3.932	4.281	3.807	4.272	4,527,855	+0.53(+14.08%)
May 15, 2009	4.111	4.290	3.691	3.745	3,787,038	-0.46(-11.04%)
May 14, 2009	3.798	4.460	3.664	4.209	5,133,367	+0.33(+8.53%)
May 13, 2009	4.272	4.308	3.736	3.879	5,740,808	-0.63(-13.89%)
May 12, 2009	4.978	5.273	4.111	4.504	8,705,039	-0.46(-9.35%)
May 11, 2009	4.612	5.067	3.342	4.969	9,414,169	+0.24(+5.10%)
May 08, 2009	3.905	5.201	3.870	4.728	10,934,188	+0.99(+26.56%)
May 07, 2009	4.397	4.504	3.503	3.736	7,416,220	-0.53(-12.37%)
May 06, 2009	4.245	4.486	3.754	4.263	9,769,284	+0.13(+3.02%)
May 05, 2009	3.557	4.272	3.450	4.138	10,163,363	+0.67(+19.33%)
May 04, 2009	2.842	3.485	2.815	3.468	9,828,118	+0.70(+25.16%)
May 01, 2009	2.324	2.824	2.288	2.770	6,428,714	+0.48(+21.09%)
Apr 30, 2009	2.485	2.493	2.234	2.288	4,173,265	-0.10(-4.12%)
Apr 29, 2009	2.056	2.458	2.056	2.386	8,073,754	+0.03(+1.14%)
Apr 28, 2009	2.190	2.431	2.127	2.359	5,316,634	+0.19(+8.64%)
Apr 27, 2009	2.056	2.324	1.993	2.172	5,217,849	+0.01(+0.41%)
Apr 24, 2009	2.100	2.181	1.984	2.163	4,086,410	+0.00(+0.00%)
Apr 23, 2009	2.297	2.297	1.984	2.163	3,827,951	-0.04(-2.02%)
Apr 22, 2009	2.216	2.413	2.011	2.207	5,990,710	-0.01(-0.40%)
Apr 21, 2009	1.957	2.422	1.787	2.216	6,746,534	+0.29(+14.81%)
Apr 20, 2009	2.270	2.279	1.930	1.930	4,349,590	-0.44(-18.49%)
Apr 17, 2009	2.243	2.538	2.172	2.368	6,944,490	+0.08(+3.52%)
Apr 16, 2009	1.778	2.288	1.761	2.288	10,926,629	+0.64(+39.13%)
Apr 15, 2009	1.787	1.787	1.600	1.644	4,966,646	-0.11(-6.12%)
Apr 14, 2009	2.181	2.315	1.752	1.752	5,742,965	-0.45(-20.33%)
Apr 13, 2009	2.002	2.199	1.770	2.199	4,198,226	+0.32(+17.14%)
Apr 09, 2009	1.787	1.877	1.689	1.877	5,425,903	+0.20(+11.70%)
Apr 08, 2009	1.868	1.913	1.555	1.680	4,144,155	-0.02(-1.05%)
Apr 07, 2009	1.314	1.752	1.305	1.698	7,925,039	+0.39(+30.14%)
Apr 06, 2009	1.528	1.528	1.305	1.305	4,118,396	-0.19(-12.57%)
Apr 03, 2009	1.555	1.591	1.403	1.492	2,447,161	-0.03(-1.76%)
Apr 02, 2009	1.430	1.519	1.430	1.519	4,022,052	+0.18(+13.33%)
Apr 01, 2009	1.269	1.349	1.180	1.341	2,009,614	+0.07(+5.63%)
Mar 31, 2009	1.198	1.269	1.126	1.269	3,143,603	+0.15(+13.60%)
Mar 30, 2009	1.287	1.287	1.099	1.117	2,261,590	-0.27(-19.35%)
Mar 26, 2009	1.153	1.394	1.117	1.385	5,388,008	+0.24(+21.09%)
Mar 25, 2009	1.108	1.206	1.028	1.144	2,872,402	+0.09(+8.47%)
Mar 24, 2009	1.108	1.206	1.010	1.055	3,724,219	+0.01(+0.85%)
Mar 23, 2009	1.010	1.117	0.9920	1.046	4,223,947	+0.13(+14.71%)
Mar 20, 2009	1.001	1.028	0.8803	0.9116	3,185,533	-0.21(-18.73%)
Mar 19, 2009	1.269	1.314	1.001	1.122	5,975,893	-0.00(-0.40%)
Mar 18, 2009	1.019	1.153	0.9116	1.126	5,285,865	+0.13(+13.51%)
Mar 17, 2009	0.9920	1.055	0.8222	0.9920	5,012,961	+0.02(+1.83%)
Mar 16, 2009	1.081	1.162	0.9205	0.9741	6,843,288	+0.04(+4.81%)
Mar 13, 2009	0.8474	1.064	0.8043	0.9295	0	+0.16(+20.93%)
Mar 12, 2009	0.8143	0.8490	0.6255	0.7686	21,076,468	-0.34(-30.65%)
Mar 11, 2009	0.8490	1.108	0.8222	1.108	12,813,493	+0.23(+26.53%)
Mar 10, 2009	1.233	1.323	0.8320	0.8758	17,223,030	-0.24(-21.60%)
Mar 09, 2009	1.064	1.323	1.055	1.117	2,359,750	+0.02(+1.63%)
Mar 06, 2009	1.296	1.358	0.9652	1.099	0	-0.25(-18.54%)
Mar 05, 2009	1.787	1.850	1.341	1.349	3,354,386	-0.47(-25.98%)
Mar 04, 2009	1.805	1.877	1.743	1.823	2,485,939	-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.