Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.134	4.134	3.639	3.639	35,881	-0.45(-11.04%)
May 28, 2009	3.508	4.253	3.508	4.090	116,707	+0.58(+16.59%)
May 27, 2009	3.372	3.519	3.372	3.508	7,083	+0.07(+2.06%)
May 26, 2009	3.389	3.541	3.269	3.438	157,208	+0.03(+0.96%)
May 22, 2009	3.263	3.405	3.263	3.405	14,428	+0.12(+3.64%)
May 21, 2009	3.111	3.285	3.111	3.285	16,179	+0.11(+3.42%)
May 20, 2009	3.127	3.263	3.127	3.176	48,305	+0.03(+1.04%)
May 19, 2009	3.127	3.149	3.117	3.144	2,956	+0.02(+0.52%)
May 18, 2009	3.100	3.155	3.100	3.127	5,254	-0.06(-1.91%)
May 15, 2009	3.176	3.248	3.122	3.188	15,603	+0.06(+1.95%)
May 14, 2009	3.127	3.133	3.100	3.127	20,203	+0.00(+0.00%)
May 13, 2009	3.127	3.209	3.127	3.127	11,398	-0.08(-2.54%)
May 12, 2009	3.127	3.356	3.127	3.209	8,449	+0.05(+1.55%)
May 11, 2009	3.138	3.329	3.111	3.160	40,357	-0.12(-3.65%)
May 08, 2009	3.198	3.283	3.133	3.280	39,874	+0.16(+5.05%)
May 07, 2009	3.144	3.149	3.122	3.122	21,143	-0.03(-0.86%)
May 06, 2009	3.160	3.220	3.100	3.149	20,959	-0.01(-0.17%)
May 05, 2009	3.209	3.209	3.155	3.155	3,309	-0.05(-1.69%)
May 04, 2009	3.176	3.258	3.117	3.209	13,888	+0.00(+0.00%)
May 01, 2009	3.209	3.263	3.166	3.209	48,179	+0.11(+3.51%)
Apr 30, 2009	2.676	3.263	2.676	3.100	90,607	+0.27(+9.41%)
Apr 29, 2009	2.720	2.834	2.718	2.834	10,669	+0.09(+3.37%)
Apr 28, 2009	2.785	2.785	2.725	2.741	11,674	-0.04(-1.37%)
Apr 27, 2009	2.736	2.931	2.720	2.779	6,754	+0.06(+2.20%)
Apr 24, 2009	2.551	2.834	2.551	2.720	39,276	+0.04(+1.42%)
Apr 23, 2009	2.719	2.719	2.553	2.681	28,236	-0.03(-1.20%)
Apr 22, 2009	2.611	2.730	2.181	2.714	53,444	+0.01(+0.40%)
Apr 21, 2009	2.665	2.720	2.513	2.703	45,524	-0.02(-0.60%)
Apr 20, 2009	2.774	2.790	2.694	2.720	18,155	-0.11(-3.85%)
Apr 17, 2009	2.828	2.937	2.774	2.828	6,850	+0.00(+0.00%)
Apr 16, 2009	2.725	2.872	2.725	2.828	4,982	+0.10(+3.59%)
Apr 15, 2009	2.681	2.937	2.660	2.730	4,846	-0.04(-1.38%)
Apr 14, 2009	2.720	3.030	2.638	2.768	19,457	+0.03(+1.19%)
Apr 13, 2009	2.856	2.856	2.660	2.736	32,886	-0.06(-2.14%)
Apr 09, 2009	2.790	2.953	2.790	2.796	18,201	+0.02(+0.78%)
Apr 08, 2009	2.714	2.937	2.714	2.774	4,228	-0.04(-1.35%)
Apr 07, 2009	2.720	2.856	2.720	2.812	9,383	-0.02(-0.77%)
Apr 06, 2009	2.986	3.062	2.768	2.834	9,560	-0.24(-7.79%)
Apr 03, 2009	2.937	3.114	2.872	3.073	15,293	+0.12(+4.05%)
Apr 02, 2009	2.823	3.225	2.807	2.953	13,283	+0.15(+5.44%)
Apr 01, 2009	2.720	2.997	2.720	2.801	20,139	-0.14(-4.81%)
Mar 31, 2009	2.828	2.943	2.828	2.943	17,403	+0.09(+3.05%)
Mar 30, 2009	2.725	2.921	2.725	2.856	6,569	-0.14(-4.55%)
Mar 26, 2009	2.997	3.084	2.910	2.991	63,457	+0.00(+0.00%)
Mar 25, 2009	2.986	3.024	2.839	2.991	40,848	-0.26(-8.03%)
Mar 24, 2009	2.709	3.253	2.709	3.253	44,865	+0.53(+19.60%)
Mar 23, 2009	2.720	2.828	2.578	2.720	37,885	-0.10(-3.48%)
Mar 20, 2009	2.845	2.910	2.801	2.817	54,049	-0.04(-1.33%)
Mar 19, 2009	2.872	2.883	2.779	2.856	35,004	-0.02(-0.76%)
Mar 18, 2009	2.785	2.899	2.779	2.877	30,670	-0.15(-4.86%)
Mar 17, 2009	2.741	3.024	2.741	3.024	58,033	+0.25(+9.02%)
Mar 16, 2009	2.747	2.807	2.747	2.774	3,585	+0.03(+0.99%)
Mar 13, 2009	2.725	2.801	2.725	2.747	21,786	-0.03(-0.98%)
Mar 12, 2009	2.687	2.823	2.687	2.774	63,779	+0.05(+2.00%)
Mar 11, 2009	2.556	2.720	2.556	2.720	7,837	-0.01(-0.37%)
Mar 10, 2009	2.720	2.730	2.633	2.730	18,558	+0.03(+0.98%)
Mar 09, 2009	2.926	2.926	2.518	2.703	72,519	-0.33(-10.93%)
Mar 06, 2009	3.084	3.084	2.828	3.035	31,543	-0.09(-2.79%)
Mar 05, 2009	3.209	3.258	3.089	3.122	32,225	-0.11(-3.53%)
Mar 04, 2009	3.263	3.263	3.236	3.236	15,811	-0.03(-0.83%)

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.