Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.414	4.466	4.220	4.466	27,300,170	+0.10(+2.37%)
May 28, 2009	4.395	4.408	4.084	4.362	43,536,608	+0.01(+0.15%)
May 27, 2009	4.531	4.563	4.343	4.356	39,080,520	-0.18(-3.99%)
May 26, 2009	4.349	4.563	4.349	4.537	54,126,060	+0.08(+1.74%)
May 22, 2009	4.686	4.725	4.375	4.459	41,467,124	-0.04(-0.86%)
May 21, 2009	4.628	4.660	4.349	4.498	87,212,640	-0.49(-9.86%)
May 20, 2009	5.242	5.417	4.990	4.990	61,926,504	-0.06(-1.28%)
May 19, 2009	5.242	5.340	4.990	5.055	49,105,876	-0.12(-2.25%)
May 18, 2009	4.757	5.178	4.725	5.171	56,752,236	+0.58(+12.54%)
May 15, 2009	4.886	5.048	4.531	4.595	52,704,180	-0.27(-5.59%)
May 14, 2009	4.505	4.945	4.285	4.867	77,633,464	+0.32(+7.12%)
May 13, 2009	5.016	5.022	4.511	4.543	90,015,816	-0.78(-14.70%)
May 12, 2009	5.585	5.618	5.055	5.327	112,931,224	-0.08(-1.44%)
May 11, 2009	5.608	5.922	5.184	5.404	158,701,808	-0.09(-1.65%)
May 08, 2009	4.608	5.631	4.531	5.495	306,744,576	+2.03(+58.69%)
May 07, 2009	4.207	4.336	3.288	3.463	167,736,000	+0.05(+1.36%)
May 06, 2009	3.171	3.560	3.094	3.416	122,590,080	+0.46(+15.49%)
May 05, 2009	3.010	3.178	2.880	2.958	78,898,432	-0.17(-5.38%)
May 04, 2009	2.557	3.191	2.537	3.126	99,764,696	+0.63(+25.45%)
May 01, 2009	2.621	2.667	2.434	2.492	44,246,140	-0.16(-6.10%)
Apr 30, 2009	2.796	2.874	2.608	2.654	51,065,988	-0.02(-0.73%)
Apr 29, 2009	2.518	2.699	2.459	2.673	59,407,280	+0.28(+11.62%)
Apr 28, 2009	2.291	2.505	2.246	2.395	53,825,372	+0.05(+2.21%)
Apr 27, 2009	2.285	2.557	2.265	2.343	55,890,824	-0.06(-2.43%)
Apr 24, 2009	2.524	2.615	2.356	2.401	83,586,336	-0.07(-2.88%)
Apr 23, 2009	2.731	2.731	2.298	2.472	119,555,296	+0.08(+3.52%)
Apr 22, 2009	2.311	2.673	2.304	2.388	91,943,544	-0.17(-6.82%)
Apr 21, 2009	2.013	2.595	1.883	2.563	108,406,024	+0.20(+8.49%)
Apr 20, 2009	2.938	2.945	2.298	2.362	95,387,696	-0.76(-24.43%)
Apr 17, 2009	2.874	3.145	2.667	3.126	109,778,104	+0.33(+11.81%)
Apr 16, 2009	2.738	2.964	2.621	2.796	100,272,560	+0.18(+6.93%)
Apr 15, 2009	2.349	2.615	2.168	2.615	57,472,844	+0.28(+12.22%)
Apr 14, 2009	3.107	3.139	2.233	2.330	143,991,584	-0.48(-17.05%)
Apr 13, 2009	2.311	2.945	2.207	2.809	100,243,288	+0.49(+21.23%)
Apr 09, 2009	1.987	2.317	1.883	2.317	93,133,768	+0.61(+35.61%)
Apr 08, 2009	1.909	1.935	1.618	1.709	54,259,808	-0.14(-7.37%)
Apr 07, 2009	1.890	1.980	1.832	1.845	32,922,226	-0.14(-7.17%)
Apr 06, 2009	2.026	2.097	1.980	1.987	38,410,208	-0.14(-6.40%)
Apr 03, 2009	1.980	2.123	1.877	2.123	61,964,872	+0.07(+3.47%)
Apr 02, 2009	2.194	2.226	2.006	2.052	78,622,968	+0.06(+3.26%)
Apr 01, 2009	1.890	2.052	1.793	1.987	88,400,184	+0.10(+5.14%)
Mar 31, 2009	1.709	1.935	1.644	1.890	80,801,768	+0.28(+17.74%)
Mar 30, 2009	1.560	1.754	1.521	1.605	82,842,032	+0.06(+3.77%)
Mar 26, 2009	1.534	1.560	1.437	1.547	52,964,552	+0.08(+5.26%)
Mar 25, 2009	1.470	1.605	1.334	1.470	62,107,568	+0.10(+7.04%)
Mar 24, 2009	1.502	1.611	1.373	1.373	57,692,992	-0.16(-10.50%)
Mar 23, 2009	1.528	1.785	1.457	1.534	82,527,360	+0.16(+11.74%)
Mar 20, 2009	1.418	1.424	1.205	1.373	68,472,672	+0.01(+0.47%)
Mar 19, 2009	1.656	1.663	1.334	1.366	85,740,992	-0.04(-2.75%)
Mar 18, 2009	1.321	1.534	1.192	1.405	101,731,400	+0.15(+11.79%)
Mar 17, 2009	1.154	1.257	1.102	1.257	46,511,496	+0.08(+6.56%)
Mar 16, 2009	1.237	1.353	1.141	1.179	61,363,792	+0.05(+4.57%)
Mar 13, 2009	1.141	1.231	1.044	1.128	50,187,736	+0.05(+4.17%)
Mar 12, 2009	0.9346	1.102	0.8894	1.083	66,758,276	+0.09(+9.09%)
Mar 11, 2009	1.102	1.121	0.8765	0.9926	63,709,272	-0.07(-6.67%)
Mar 10, 2009	1.044	1.070	0.9797	1.063	51,080,988	+0.17(+18.71%)
Mar 09, 2009	0.7992	0.9539	0.7863	0.8959	42,479,868	+0.06(+7.75%)
Mar 06, 2009	0.9603	0.9732	0.7928	0.8314	41,549,052	-0.05(-5.84%)
Mar 05, 2009	1.044	1.076	0.8572	0.8830	53,734,372	-0.23(-20.35%)
Mar 04, 2009	1.270	1.270	1.096	1.109	44,116,456	-0.03(-2.83%)

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.