Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.339	3.407	3.311	3.404	593,626	+0.07(+1.95%)
May 28, 2009	3.254	3.339	3.226	3.339	441,708	+0.10(+3.06%)
May 27, 2009	3.254	3.265	3.220	3.240	586,749	-0.01(-0.43%)
May 26, 2009	3.166	3.254	3.144	3.254	442,906	+0.08(+2.50%)
May 22, 2009	3.147	3.175	3.115	3.175	407,136	+0.05(+1.63%)
May 21, 2009	3.198	3.198	3.115	3.124	418,533	-0.10(-2.99%)
May 20, 2009	3.251	3.305	3.206	3.220	627,577	+0.02(+0.48%)
May 19, 2009	3.194	3.255	3.157	3.205	835,447	-0.01(-0.26%)
May 18, 2009	3.085	3.213	3.074	3.213	668,195	+0.18(+5.80%)
May 15, 2009	3.074	3.078	3.037	3.037	499,651	-0.03(-0.82%)
May 14, 2009	2.987	3.074	2.987	3.062	429,885	+0.07(+2.24%)
May 13, 2009	3.051	3.054	2.995	2.995	458,304	-0.10(-3.25%)
May 12, 2009	3.104	3.104	3.048	3.096	358,647	+0.01(+0.34%)
May 11, 2009	3.065	3.104	3.054	3.085	582,603	-0.00(-0.07%)
May 08, 2009	3.113	3.138	3.074	3.088	888,433	+0.03(+0.82%)
May 07, 2009	3.278	3.278	3.048	3.062	727,004	-0.07(-2.32%)
May 06, 2009	3.110	3.135	3.074	3.135	496,420	+0.06(+2.09%)
May 05, 2009	3.127	3.129	3.018	3.071	733,030	-0.04(-1.35%)
May 04, 2009	3.107	3.121	3.100	3.113	662,222	+0.04(+1.46%)
May 01, 2009	3.051	3.085	3.043	3.068	565,013	+0.02(+0.55%)
Apr 30, 2009	3.034	3.071	3.004	3.051	693,258	+0.06(+1.96%)
Apr 29, 2009	2.912	3.004	2.909	2.993	749,436	+0.10(+3.28%)
Apr 28, 2009	2.867	2.912	2.850	2.898	396,193	+0.03(+0.88%)
Apr 27, 2009	2.912	2.931	2.872	2.872	567,292	-0.06(-2.10%)
Apr 24, 2009	2.956	2.970	2.928	2.934	652,574	+0.01(+0.29%)
Apr 23, 2009	2.939	2.939	2.892	2.925	398,891	+0.01(+0.48%)
Apr 22, 2009	2.884	2.962	2.872	2.911	461,228	-0.00(-0.00%)
Apr 21, 2009	2.872	2.931	2.864	2.912	438,356	+0.01(+0.23%)
Apr 20, 2009	2.946	2.946	2.869	2.905	668,144	-0.06(-1.95%)
Apr 17, 2009	2.949	2.965	2.913	2.963	592,824	+0.04(+1.42%)
Apr 16, 2009	2.899	2.924	2.850	2.921	705,306	+0.05(+1.83%)
Apr 15, 2009	2.830	2.869	2.806	2.869	461,833	+0.04(+1.46%)
Apr 14, 2009	2.828	2.847	2.800	2.828	293,262	-0.01(-0.48%)
Apr 13, 2009	2.886	2.886	2.795	2.841	600,926	-0.05(-1.81%)
Apr 09, 2009	2.830	2.894	2.812	2.894	447,218	+0.14(+5.21%)
Apr 08, 2009	2.695	2.753	2.693	2.750	342,199	+0.06(+2.36%)
Apr 07, 2009	2.668	2.723	2.668	2.687	403,549	-0.06(-2.21%)
Apr 06, 2009	2.781	2.803	2.726	2.748	610,919	-0.07(-2.64%)
Apr 03, 2009	2.828	2.830	2.756	2.822	571,514	-0.04(-1.44%)
Apr 02, 2009	2.781	2.866	2.778	2.863	439,881	+0.11(+4.00%)
Apr 01, 2009	2.621	2.764	2.621	2.753	450,494	+0.06(+2.15%)
Mar 31, 2009	2.665	2.723	2.632	2.695	393,212	+0.06(+2.41%)
Mar 30, 2009	2.635	2.635	2.577	2.632	457,874	-0.14(-4.88%)
Mar 26, 2009	2.717	2.767	2.717	2.767	537,555	+0.06(+2.34%)
Mar 25, 2009	2.817	2.817	2.538	2.704	510,690	+0.04(+1.45%)
Mar 24, 2009	2.684	2.715	2.646	2.665	478,031	-0.04(-1.53%)
Mar 23, 2009	2.624	2.706	2.615	2.706	541,960	+0.18(+6.97%)
Mar 20, 2009	2.618	2.629	2.524	2.530	567,407	-0.08(-3.23%)
Mar 19, 2009	2.650	2.650	2.582	2.614	801,619	+0.00(+0.00%)
Mar 18, 2009	2.557	2.633	2.514	2.614	447,583	+0.06(+2.23%)
Mar 17, 2009	2.476	2.557	2.449	2.557	458,173	+0.07(+2.61%)
Mar 16, 2009	2.525	2.549	2.484	2.492	542,773	-0.02(-0.65%)
Mar 13, 2009	2.527	2.527	2.441	2.508	0	+0.05(+1.87%)
Mar 12, 2009	2.356	2.462	2.309	2.462	638,791	+0.15(+6.33%)
Mar 11, 2009	2.299	2.332	2.264	2.316	709,611	+0.08(+3.39%)
Mar 10, 2009	2.074	2.240	2.074	2.240	794,189	+0.18(+8.70%)
Mar 09, 2009	2.099	2.175	2.058	2.061	1,056,847	-0.09(-4.29%)
Mar 06, 2009	2.183	2.229	2.120	2.153	0	-0.04(-1.88%)
Mar 05, 2009	2.251	2.261	2.161	2.194	1,069,567	-0.09(-3.79%)
Mar 04, 2009	2.218	2.321	2.210	2.280	1,151,931	+0.03(+1.45%)

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.