Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.299	3.341	3.299	3.325	777,056	+0.04(+1.18%)
May 28, 2009	3.219	3.292	3.190	3.286	811,121	+0.08(+2.41%)
May 27, 2009	3.264	3.286	3.199	3.209	554,056	-0.05(-1.58%)
May 26, 2009	3.196	3.322	3.190	3.261	975,211	+0.05(+1.51%)
May 22, 2009	3.190	3.254	3.190	3.212	580,980	+0.02(+0.71%)
May 21, 2009	3.199	3.202	3.144	3.190	792,340	-0.05(-1.40%)
May 20, 2009	3.222	3.289	3.222	3.235	642,561	-0.01(-0.20%)
May 19, 2009	3.196	3.261	3.180	3.241	809,783	+0.05(+1.46%)
May 18, 2009	3.099	3.196	3.099	3.195	664,966	+0.12(+3.95%)
May 15, 2009	3.086	3.096	3.056	3.073	584,164	-0.01(-0.31%)
May 14, 2009	3.041	3.096	3.041	3.083	657,315	+0.04(+1.17%)
May 13, 2009	3.080	3.086	3.035	3.047	891,380	-0.08(-2.48%)
May 12, 2009	3.160	3.180	3.112	3.125	861,597	-0.04(-1.12%)
May 11, 2009	3.151	3.186	3.109	3.160	674,872	-0.02(-0.71%)
May 08, 2009	3.154	3.196	3.090	3.183	756,191	+0.07(+2.39%)
May 07, 2009	3.122	3.160	3.067	3.109	1,016,543	+0.02(+0.52%)
May 06, 2009	3.073	3.112	3.035	3.093	861,727	+0.05(+1.59%)
May 05, 2009	3.022	3.067	2.993	3.044	768,526	+0.02(+0.53%)
May 04, 2009	3.019	3.031	3.018	3.028	973,334	+0.09(+2.96%)
May 01, 2009	2.896	2.957	2.870	2.941	703,423	+0.05(+1.67%)
Apr 30, 2009	2.905	2.925	2.863	2.893	1,016,843	+0.06(+2.05%)
Apr 29, 2009	2.809	2.902	2.805	2.834	837,788	+0.06(+2.33%)
Apr 28, 2009	2.715	2.805	2.715	2.770	535,634	+0.01(+0.35%)
Apr 27, 2009	2.754	2.799	2.728	2.760	759,298	-0.03(-1.16%)
Apr 24, 2009	2.763	2.802	2.760	2.792	747,567	+0.05(+2.01%)
Apr 23, 2009	2.763	2.763	2.679	2.738	1,221,351	-0.01(-0.24%)
Apr 22, 2009	2.728	2.812	2.725	2.744	976,673	-0.04(-1.28%)
Apr 21, 2009	2.673	2.783	2.673	2.780	823,502	+0.03(+1.06%)
Apr 20, 2009	2.834	2.834	2.734	2.751	711,777	-0.12(-4.05%)
Apr 17, 2009	2.893	2.893	2.851	2.867	743,711	-0.01(-0.23%)
Apr 16, 2009	2.818	2.889	2.786	2.873	926,281	+0.09(+3.13%)
Apr 15, 2009	2.728	2.792	2.728	2.786	469,741	+0.03(+1.05%)
Apr 14, 2009	2.773	2.834	2.744	2.757	721,166	-0.05(-1.61%)
Apr 13, 2009	2.747	2.828	2.712	2.802	884,637	+0.01(+0.35%)
Apr 09, 2009	2.741	2.812	2.728	2.792	749,528	+0.14(+5.10%)
Apr 08, 2009	2.650	2.712	2.641	2.657	776,496	+0.02(+0.73%)
Apr 07, 2009	2.663	2.705	2.634	2.638	1,007,742	-0.10(-3.66%)
Apr 06, 2009	2.705	2.741	2.679	2.738	543,477	-0.05(-1.62%)
Apr 03, 2009	2.709	2.789	2.670	2.783	1,270,133	+0.05(+1.77%)
Apr 02, 2009	2.689	2.776	2.689	2.734	972,495	+0.10(+3.67%)
Apr 01, 2009	2.528	2.647	2.528	2.638	985,489	+0.05(+2.00%)
Mar 31, 2009	2.550	2.612	2.550	2.586	1,412,722	+0.05(+1.91%)
Mar 30, 2009	2.576	2.579	2.486	2.537	1,315,953	-0.21(-7.64%)
Mar 26, 2009	2.679	2.763	2.676	2.747	698,197	+0.09(+3.40%)
Mar 25, 2009	2.566	2.670	2.566	2.657	1,034,639	+0.05(+2.11%)
Mar 24, 2009	2.599	2.638	2.566	2.602	1,053,436	-0.02(-0.62%)
Mar 23, 2009	2.555	2.628	2.555	2.618	950,300	+0.18(+7.56%)
Mar 20, 2009	2.450	2.515	2.421	2.434	557,159	-0.06(-2.58%)
Mar 19, 2009	2.537	2.589	2.486	2.499	729,431	+0.00(+0.00%)
Mar 18, 2009	2.392	2.550	2.360	2.499	1,264,820	+0.09(+3.89%)
Mar 17, 2009	2.363	2.415	2.334	2.405	1,049,966	+0.06(+2.48%)
Mar 16, 2009	2.373	2.428	2.347	2.347	899,697	+0.01(+0.28%)
Mar 13, 2009	2.386	2.402	2.286	2.341	0	-0.01(-0.55%)
Mar 12, 2009	2.231	2.353	2.198	2.353	751,324	+0.11(+4.89%)
Mar 11, 2009	2.163	2.257	2.141	2.244	912,831	+0.08(+3.73%)
Mar 10, 2009	2.056	2.169	2.056	2.163	1,239,754	+0.13(+6.18%)
Mar 09, 2009	2.066	2.115	2.011	2.037	1,911,436	-0.06(-3.07%)
Mar 06, 2009	2.124	2.160	2.011	2.102	0	+0.00(+0.15%)
Mar 05, 2009	2.105	2.160	2.088	2.098	1,270,343	-0.08(-3.70%)
Mar 04, 2009	2.095	2.202	2.095	2.179	1,697,313	+0.01(+0.30%)

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.