Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.991	2.037	1.975	1.988	329,202	-0.01(-0.48%)
May 28, 2009	2.139	2.139	1.991	1.998	1,244,035	-0.09(-4.49%)
May 27, 2009	2.165	2.181	2.085	2.092	502,784	-0.12(-5.60%)
May 26, 2009	2.179	2.228	2.128	2.216	391,172	+0.04(+1.98%)
May 22, 2009	2.205	2.205	2.136	2.173	141,623	-0.02(-1.09%)
May 21, 2009	2.158	2.206	2.119	2.197	230,600	+0.03(+1.25%)
May 20, 2009	2.205	2.228	2.170	2.170	439,320	-0.03(-1.23%)
May 19, 2009	2.181	2.197	2.156	2.197	347,754	+0.02(+0.73%)
May 18, 2009	2.144	2.181	2.135	2.181	179,933	+0.00(+0.22%)
May 15, 2009	2.093	2.176	2.039	2.176	244,371	+0.11(+5.23%)
May 14, 2009	1.983	2.069	1.929	2.068	188,383	+0.08(+3.84%)
May 13, 2009	2.036	2.037	1.958	1.991	254,731	-0.07(-3.40%)
May 12, 2009	2.157	2.157	2.042	2.061	193,352	-0.08(-3.57%)
May 11, 2009	2.181	2.181	2.069	2.138	288,480	-0.02(-0.74%)
May 08, 2009	2.144	2.155	2.060	2.154	407,820	+0.08(+3.92%)
May 07, 2009	2.143	2.158	2.069	2.072	379,769	-0.03(-1.44%)
May 06, 2009	1.923	2.133	1.896	2.103	698,084	+0.19(+10.08%)
May 05, 2009	2.031	2.039	1.899	1.910	608,316	-0.14(-6.98%)
May 04, 2009	2.101	2.107	2.041	2.053	838,351	-0.07(-3.30%)
May 01, 2009	2.146	2.158	2.101	2.123	698,040	-0.05(-2.27%)
Apr 30, 2009	2.165	2.184	2.097	2.173	643,509	-0.02(-1.09%)
Apr 29, 2009	2.287	2.287	1.991	2.197	338,217	-0.02(-0.79%)
Apr 28, 2009	2.227	2.227	2.131	2.214	408,668	+0.01(+0.51%)
Apr 27, 2009	2.138	2.260	2.100	2.203	344,336	+0.06(+2.98%)
Apr 24, 2009	1.934	2.147	1.926	2.139	786,848	+0.22(+11.67%)
Apr 23, 2009	1.910	1.955	1.832	1.916	480,155	+0.03(+1.56%)
Apr 22, 2009	1.972	1.972	1.840	1.886	508,702	-0.07(-3.81%)
Apr 21, 2009	1.877	1.983	1.877	1.961	434,225	+0.08(+4.05%)
Apr 20, 2009	2.101	2.109	1.862	1.885	387,000	-0.21(-9.89%)
Apr 17, 2009	2.085	2.195	2.085	2.092	449,485	-0.00(-0.15%)
Apr 16, 2009	2.066	2.115	2.022	2.095	444,911	+0.07(+3.46%)
Apr 15, 2009	2.076	2.093	2.006	2.025	286,872	-0.06(-2.97%)
Apr 14, 2009	2.155	2.162	2.076	2.087	240,131	-0.07(-3.18%)
Apr 13, 2009	2.138	2.190	2.138	2.155	147,604	-0.03(-1.53%)
Apr 09, 2009	2.176	2.189	2.135	2.189	146,234	+0.07(+3.23%)
Apr 08, 2009	2.095	2.125	2.072	2.120	72,241	+0.01(+0.53%)
Apr 07, 2009	2.143	2.155	2.101	2.109	156,343	-0.03(-1.56%)
Apr 06, 2009	2.136	2.166	2.123	2.143	96,509	-0.03(-1.25%)
Apr 03, 2009	2.181	2.192	2.158	2.170	87,877	-0.01(-0.66%)
Apr 02, 2009	2.213	2.230	2.149	2.184	227,767	-0.02(-0.94%)
Apr 01, 2009	2.069	2.209	2.055	2.205	228,728	+0.10(+4.84%)
Mar 31, 2009	2.198	2.205	2.071	2.103	373,361	-0.06(-2.94%)
Mar 30, 2009	2.176	2.228	2.125	2.166	775,540	-0.06(-2.86%)
Mar 26, 2009	2.176	2.262	2.167	2.230	873,683	+0.06(+2.71%)
Mar 25, 2009	2.178	2.244	2.149	2.171	825,384	-0.00(-0.01%)
Mar 24, 2009	2.240	2.244	2.163	2.171	589,293	-0.06(-2.63%)
Mar 23, 2009	2.228	2.236	2.216	2.230	553,785	+0.06(+2.86%)
Mar 20, 2009	2.185	2.260	2.133	2.168	862,199	+0.08(+3.83%)
Mar 19, 2009	2.162	2.205	2.061	2.088	639,727	-0.02(-0.85%)
Mar 18, 2009	2.178	2.228	1.934	2.106	2,660,390	-0.07(-3.43%)
Mar 17, 2009	2.049	2.193	2.049	2.181	1,297,812	+0.12(+5.63%)
Mar 16, 2009	1.967	2.135	1.966	2.065	808,296	+0.13(+6.75%)
Mar 13, 2009	1.909	2.033	1.869	1.934	0	+0.09(+4.83%)
Mar 12, 2009	1.772	1.845	1.725	1.845	1,422,825	+0.09(+5.08%)
Mar 11, 2009	1.632	1.781	1.587	1.756	1,520,680	+0.13(+7.71%)
Mar 10, 2009	1.589	1.735	1.555	1.630	1,938,395	+0.09(+5.57%)
Mar 09, 2009	1.436	1.573	1.436	1.544	1,809,839	+0.09(+6.01%)
Mar 06, 2009	1.369	1.538	1.364	1.456	0	+0.29(+25.17%)
Mar 05, 2009	1.348	1.396	1.138	1.164	2,022,937	-0.21(-15.00%)
Mar 04, 2009	1.536	1.560	1.323	1.369	2,253,192	-0.29(-17.39%)

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.