Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.062	3.077	3.020	3.047	663,117	-0.03(-0.87%)
May 28, 2009	3.125	3.134	3.047	3.074	717,296	-0.01(-0.29%)
May 27, 2009	3.119	3.119	3.050	3.083	490,034	-0.02(-0.58%)
May 26, 2009	2.976	3.128	2.955	3.101	1,102,726	+0.14(+4.74%)
May 22, 2009	2.961	2.970	2.916	2.961	588,621	+0.03(+1.02%)
May 21, 2009	2.967	2.970	2.907	2.931	494,809	-0.03(-0.91%)
May 20, 2009	2.952	2.958	2.904	2.958	520,977	+0.06(+2.16%)
May 19, 2009	2.889	2.925	2.865	2.895	486,098	+0.02(+0.83%)
May 18, 2009	2.874	2.880	2.806	2.871	714,230	+0.04(+1.58%)
May 15, 2009	2.889	2.889	2.817	2.826	436,529	-0.04(-1.25%)
May 14, 2009	2.755	2.874	2.713	2.862	608,728	+0.08(+3.01%)
May 13, 2009	2.898	2.907	2.740	2.779	1,145,345	-0.15(-5.00%)
May 12, 2009	2.910	2.952	2.910	2.925	482,576	-0.02(-0.81%)
May 11, 2009	2.964	2.964	2.895	2.949	620,810	+0.00(+0.10%)
May 08, 2009	2.919	2.958	2.919	2.946	428,441	+0.03(+1.02%)
May 07, 2009	2.955	2.964	2.898	2.916	713,821	-0.03(-0.91%)
May 06, 2009	2.922	2.964	2.895	2.943	568,906	+0.02(+0.61%)
May 05, 2009	2.910	2.937	2.910	2.925	1,073,087	+0.01(+0.25%)
May 04, 2009	2.946	2.973	2.913	2.918	812,254	-0.02(-0.76%)
May 01, 2009	2.811	2.952	2.811	2.940	690,052	+0.08(+2.82%)
Apr 30, 2009	2.811	2.865	2.811	2.859	351,885	+0.03(+0.95%)
Apr 29, 2009	2.800	2.844	2.800	2.832	597,741	+0.04(+1.50%)
Apr 28, 2009	2.731	2.806	2.731	2.791	467,837	+0.06(+2.07%)
Apr 27, 2009	2.761	2.811	2.704	2.734	536,162	-0.05(-1.93%)
Apr 24, 2009	2.785	2.808	2.761	2.788	702,727	+0.01(+0.54%)
Apr 23, 2009	2.758	2.788	2.701	2.773	644,817	+0.08(+2.99%)
Apr 22, 2009	2.662	2.725	2.662	2.692	745,896	+0.01(+0.45%)
Apr 21, 2009	2.609	2.692	2.609	2.680	729,988	+0.03(+1.01%)
Apr 20, 2009	2.665	2.719	2.632	2.653	1,123,530	-0.02(-0.67%)
Apr 17, 2009	2.710	2.710	2.641	2.671	564,849	+0.02(+0.68%)
Apr 16, 2009	2.617	2.662	2.600	2.653	597,755	+0.02(+0.91%)
Apr 15, 2009	2.644	2.644	2.597	2.629	585,689	-0.02(-0.68%)
Apr 14, 2009	2.800	2.800	2.612	2.647	667,708	+0.02(+0.80%)
Apr 13, 2009	2.626	2.626	2.594	2.626	431,651	+0.01(+0.57%)
Apr 09, 2009	2.522	2.612	2.522	2.612	560,959	+0.10(+3.80%)
Apr 08, 2009	2.432	2.516	2.432	2.516	338,506	+0.05(+2.18%)
Apr 07, 2009	2.450	2.471	2.432	2.462	563,348	-0.02(-0.96%)
Apr 06, 2009	2.531	2.531	2.462	2.486	655,217	-0.07(-2.69%)
Apr 03, 2009	2.471	2.576	2.453	2.555	706,219	+0.02(+0.94%)
Apr 02, 2009	2.507	2.558	2.483	2.531	720,268	+0.04(+1.56%)
Apr 01, 2009	2.447	2.495	2.430	2.492	452,659	+0.02(+0.72%)
Mar 31, 2009	2.423	2.486	2.406	2.474	821,947	+0.05(+2.22%)
Mar 30, 2009	2.397	2.441	2.379	2.421	952,551	-0.04(-1.70%)
Mar 26, 2009	2.444	2.462	2.423	2.462	647,142	+0.03(+1.10%)
Mar 25, 2009	2.429	2.438	2.388	2.435	745,048	+0.01(+0.25%)
Mar 24, 2009	2.444	2.453	2.421	2.429	433,209	-0.04(-1.45%)
Mar 23, 2009	2.483	2.486	2.453	2.465	1,372,865	+0.07(+2.74%)
Mar 20, 2009	2.388	2.415	2.373	2.400	840,264	+0.02(+1.00%)
Mar 19, 2009	2.343	2.378	2.301	2.376	591,593	+0.06(+2.71%)
Mar 18, 2009	2.289	2.325	2.251	2.313	765,450	+0.02(+0.91%)
Mar 17, 2009	2.423	2.423	2.247	2.292	592,806	+0.05(+2.40%)
Mar 16, 2009	2.179	2.322	2.179	2.238	816,834	+0.03(+1.35%)
Mar 13, 2009	2.346	2.346	2.190	2.209	0	-0.08(-3.65%)
Mar 12, 2009	2.143	2.292	2.140	2.292	664,203	+0.12(+5.35%)
Mar 11, 2009	2.083	2.188	2.080	2.176	673,963	+0.10(+5.04%)
Mar 10, 2009	1.952	2.071	1.952	2.071	746,992	+0.13(+6.77%)
Mar 09, 2009	2.041	2.041	1.940	1.940	1,445,957	-0.14(-6.61%)
Mar 06, 2009	2.083	2.122	1.991	2.077	0	-0.00(-0.14%)
Mar 05, 2009	2.221	2.221	2.075	2.080	618,022	-0.12(-5.30%)
Mar 04, 2009	2.107	2.206	2.092	2.197	1,145,228	+0.09(+4.40%)

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.