Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.177	3.217	3.083	3.167	974,655	+0.01(+0.42%)
May 28, 2009	3.263	3.297	3.097	3.153	1,027,404	-0.07(-2.07%)
May 27, 2009	3.177	3.300	3.137	3.220	1,067,148	+0.03(+0.84%)
May 26, 2009	2.997	3.197	2.963	3.193	948,510	+0.18(+5.97%)
May 22, 2009	3.117	3.117	2.967	3.013	753,669	-0.10(-3.11%)
May 21, 2009	3.180	3.233	3.057	3.110	838,557	-0.10(-3.01%)
May 20, 2009	3.170	3.407	3.160	3.207	1,236,171	+0.08(+2.67%)
May 19, 2009	3.120	3.230	3.083	3.123	841,251	+0.00(+0.00%)
May 18, 2009	3.120	3.190	3.040	3.123	1,106,277	+0.03(+0.97%)
May 15, 2009	3.067	3.207	3.027	3.093	822,657	+0.00(+0.11%)
May 14, 2009	3.013	3.213	2.990	3.090	1,436,151	+0.08(+2.66%)
May 13, 2009	3.260	3.260	2.923	3.010	1,574,541	-0.30(-9.15%)
May 12, 2009	3.403	3.453	3.220	3.313	946,485	-0.09(-2.55%)
May 11, 2009	3.580	3.607	3.343	3.400	1,861,428	-0.26(-7.10%)
May 08, 2009	3.670	3.770	3.523	3.660	958,164	+0.05(+1.29%)
May 07, 2009	3.883	3.883	3.583	3.613	1,086,681	-0.22(-5.74%)
May 06, 2009	3.913	3.993	3.750	3.833	1,624,692	-0.05(-1.29%)
May 05, 2009	3.833	3.907	3.760	3.883	1,605,255	+0.05(+1.30%)
May 04, 2009	3.917	3.937	3.813	3.833	2,016,702	-0.08(-1.96%)
May 01, 2009	3.917	3.927	3.723	3.910	2,164,563	+0.01(+0.26%)
Apr 30, 2009	3.727	4.187	3.693	3.900	7,642,059	+0.74(+23.55%)
Apr 29, 2009	3.127	3.240	3.050	3.157	2,158,410	+0.07(+2.16%)
Apr 28, 2009	2.977	3.137	2.907	3.090	1,512,078	+0.10(+3.23%)
Apr 27, 2009	3.083	3.130	2.960	2.993	1,530,168	-0.11(-3.44%)
Apr 24, 2009	3.023	3.157	2.963	3.100	1,527,840	+0.10(+3.22%)
Apr 23, 2009	2.953	3.030	2.897	3.003	1,835,595	+0.07(+2.27%)
Apr 22, 2009	2.743	3.033	2.720	2.937	1,954,434	+0.18(+6.40%)
Apr 21, 2009	2.673	2.777	2.653	2.760	1,262,070	+0.09(+3.24%)
Apr 20, 2009	2.833	2.843	2.607	2.673	1,851,840	-0.22(-7.50%)
Apr 17, 2009	2.760	2.917	2.747	2.890	1,117,257	+0.14(+4.96%)
Apr 16, 2009	2.597	2.760	2.577	2.753	1,226,214	+0.19(+7.27%)
Apr 15, 2009	2.583	2.687	2.543	2.567	979,212	-0.01(-0.26%)
Apr 14, 2009	2.653	2.720	2.570	2.573	1,221,942	-0.12(-4.46%)
Apr 13, 2009	2.637	2.723	2.587	2.693	590,406	-0.02(-0.86%)
Apr 09, 2009	2.493	2.743	2.487	2.717	1,337,169	+0.29(+11.80%)
Apr 08, 2009	2.447	2.463	2.380	2.430	1,042,704	+0.05(+2.24%)
Apr 07, 2009	2.527	2.527	2.357	2.377	2,081,388	-0.18(-7.04%)
Apr 06, 2009	2.750	2.750	2.483	2.557	1,510,245	-0.19(-7.03%)
Apr 03, 2009	2.593	2.750	2.527	2.750	1,863,210	+0.14(+5.50%)
Apr 02, 2009	2.307	2.657	2.300	2.607	2,903,802	+0.30(+12.84%)
Apr 01, 2009	2.193	2.327	2.167	2.310	1,176,006	+0.09(+3.90%)
Mar 31, 2009	2.207	2.283	2.170	2.223	1,118,403	+0.03(+1.52%)
Mar 30, 2009	2.220	2.237	2.107	2.190	1,536,159	+0.02(+1.08%)
Mar 26, 2009	2.230	2.230	2.133	2.167	2,444,403	-0.03(-1.22%)
Mar 25, 2009	2.123	2.217	2.077	2.193	1,921,809	+0.08(+3.79%)
Mar 24, 2009	2.203	2.260	2.097	2.113	1,907,946	-0.07(-3.06%)
Mar 23, 2009	2.067	2.183	2.050	2.180	1,594,083	+0.11(+5.48%)
Mar 20, 2009	2.213	2.217	2.010	2.067	2,144,691	-0.09(-4.32%)
Mar 19, 2009	2.070	2.253	2.053	2.160	1,579,359	+0.14(+7.11%)
Mar 18, 2009	2.080	2.093	1.950	2.017	3,078,813	-0.07(-3.20%)
Mar 17, 2009	1.843	2.100	1.810	2.083	2,635,002	+0.24(+13.22%)
Mar 16, 2009	1.960	1.970	1.832	1.840	1,745,973	-0.09(-4.50%)
Mar 13, 2009	1.870	1.943	1.800	1.927	0	+0.13(+7.04%)
Mar 12, 2009	1.780	1.820	1.733	1.800	2,379,933	+0.01(+0.37%)
Mar 11, 2009	1.803	1.860	1.753	1.793	1,493,838	-0.00(-0.19%)
Mar 10, 2009	1.787	1.913	1.760	1.797	2,387,709	+0.04(+2.28%)
Mar 09, 2009	1.873	1.903	1.740	1.757	1,381,959	-0.15(-7.71%)
Mar 06, 2009	1.820	1.917	1.817	1.903	0	+0.10(+5.74%)
Mar 05, 2009	1.840	1.893	1.800	1.800	629,430	-0.10(-5.10%)
Mar 04, 2009	1.920	1.970	1.860	1.897	2,072,025	-0.11(-5.32%)

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.