Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.820	2.873	2.820	2.871	1,284,239	+0.06(+2.23%)
May 28, 2009	2.810	2.820	2.771	2.808	1,334,101	+0.02(+0.81%)
May 27, 2009	2.828	2.856	2.760	2.785	1,099,202	-0.05(-1.60%)
May 26, 2009	2.770	2.833	2.755	2.831	1,188,513	+0.06(+2.17%)
May 22, 2009	2.735	2.780	2.723	2.770	880,718	+0.06(+2.22%)
May 21, 2009	2.750	2.750	2.698	2.710	1,154,014	-0.04(-1.46%)
May 20, 2009	2.758	2.836	2.750	2.750	1,885,446	+0.01(+0.37%)
May 19, 2009	2.660	2.750	2.637	2.740	2,277,374	+0.08(+3.05%)
May 18, 2009	2.602	2.672	2.602	2.659	1,259,727	+0.09(+3.39%)
May 15, 2009	2.622	2.625	2.570	2.572	886,879	-0.05(-1.91%)
May 14, 2009	2.587	2.635	2.587	2.622	979,816	+0.03(+1.26%)
May 13, 2009	2.632	2.635	2.585	2.590	1,068,939	-0.06(-2.09%)
May 12, 2009	2.703	2.703	2.635	2.645	1,602,423	-0.05(-1.77%)
May 11, 2009	2.670	2.703	2.647	2.693	1,286,367	-0.01(-0.37%)
May 08, 2009	2.685	2.705	2.650	2.703	1,418,809	+0.05(+1.80%)
May 07, 2009	2.690	2.709	2.638	2.655	1,646,363	-0.01(-0.54%)
May 06, 2009	2.657	2.670	2.652	2.669	1,711,778	+0.04(+1.41%)
May 05, 2009	2.627	2.637	2.597	2.632	1,588,435	-0.00(-0.03%)
May 04, 2009	2.613	2.635	2.610	2.633	1,458,449	+0.05(+1.88%)
May 01, 2009	2.527	2.607	2.524	2.585	1,157,477	+0.05(+1.98%)
Apr 30, 2009	2.547	2.577	2.522	2.534	1,310,501	-0.01(-0.20%)
Apr 29, 2009	2.522	2.547	2.519	2.539	1,084,011	+0.05(+1.81%)
Apr 28, 2009	2.452	2.509	2.452	2.494	912,934	+0.03(+1.22%)
Apr 27, 2009	2.482	2.509	2.464	2.464	968,036	-0.05(-1.85%)
Apr 24, 2009	2.499	2.522	2.487	2.511	1,124,842	+0.04(+1.78%)
Apr 23, 2009	2.469	2.477	2.437	2.467	1,035,161	+0.03(+1.11%)
Apr 22, 2009	2.427	2.492	2.416	2.440	1,396,014	-0.02(-1.00%)
Apr 21, 2009	2.411	2.472	2.411	2.464	1,064,185	+0.04(+1.76%)
Apr 20, 2009	2.472	2.489	2.411	2.422	1,155,703	-0.09(-3.69%)
Apr 17, 2009	2.497	2.522	2.492	2.514	662,158	+0.02(+0.60%)
Apr 16, 2009	2.497	2.515	2.449	2.499	901,477	+0.03(+1.22%)
Apr 15, 2009	2.411	2.482	2.411	2.469	852,113	+0.04(+1.76%)
Apr 14, 2009	2.452	2.474	2.427	2.427	983,658	-0.03(-1.33%)
Apr 13, 2009	2.492	2.492	2.434	2.459	1,056,039	-0.05(-2.00%)
Apr 09, 2009	2.509	2.512	2.482	2.509	1,313,725	+0.03(+1.01%)
Apr 08, 2009	2.376	2.484	2.376	2.484	695,936	+0.11(+4.65%)
Apr 07, 2009	2.384	2.411	2.366	2.374	1,365,719	-0.03(-1.05%)
Apr 06, 2009	2.414	2.454	2.394	2.399	1,515,750	-0.07(-2.65%)
Apr 03, 2009	2.454	2.477	2.394	2.464	1,678,829	-0.02(-0.81%)
Apr 02, 2009	2.482	2.504	2.451	2.484	1,859,080	+0.06(+2.59%)
Apr 01, 2009	2.319	2.437	2.319	2.422	1,283,506	+0.05(+2.22%)
Mar 31, 2009	2.381	2.391	2.314	2.369	1,246,899	+0.04(+1.83%)
Mar 30, 2009	2.309	2.326	2.251	2.326	1,007,704	-0.09(-3.64%)
Mar 26, 2009	2.422	2.439	2.399	2.414	1,176,729	+0.04(+1.80%)
Mar 25, 2009	2.371	2.421	2.314	2.371	1,308,732	+0.03(+1.39%)
Mar 24, 2009	2.369	2.386	2.339	2.339	1,474,895	-0.07(-2.94%)
Mar 23, 2009	2.369	2.409	2.354	2.409	1,138,850	+0.11(+4.94%)
Mar 20, 2009	2.381	2.381	2.291	2.296	1,008,597	-0.15(-6.15%)
Mar 19, 2009	2.492	2.497	2.432	2.447	1,364,806	-0.01(-0.51%)
Mar 18, 2009	2.432	2.502	2.384	2.459	1,878,842	+0.02(+0.72%)
Mar 17, 2009	2.404	2.444	2.379	2.442	2,114,737	+0.05(+1.99%)
Mar 16, 2009	2.411	2.447	2.391	2.394	1,473,504	+0.01(+0.42%)
Mar 13, 2009	2.359	2.384	2.304	2.384	0	+0.07(+2.81%)
Mar 12, 2009	2.206	2.326	2.191	2.319	2,355,825	+0.10(+4.29%)
Mar 11, 2009	2.115	2.241	2.094	2.223	4,021,380	+0.12(+5.48%)
Mar 10, 2009	2.000	2.108	1.992	2.108	2,337,322	+0.14(+7.14%)
Mar 09, 2009	1.995	2.048	1.960	1.967	2,867,418	-0.07(-3.45%)
Mar 06, 2009	2.028	2.075	1.977	2.038	0	-0.01(-0.25%)
Mar 05, 2009	2.068	2.090	2.025	2.043	1,865,405	-0.07(-3.44%)
Mar 04, 2009	2.012	2.123	2.000	2.115	2,008,080	+0.00(+0.12%)

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.