Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.212	4.549	4.212	4.549	5,517	+0.24(+5.47%)
May 28, 2009	4.541	4.541	4.212	4.313	12,359	+0.01(+0.29%)
May 27, 2009	4.301	4.381	4.296	4.301	3,886	+0.00(+0.10%)
May 26, 2009	4.381	4.389	4.263	4.296	3,780	-0.20(-4.49%)
May 22, 2009	4.111	4.591	4.111	4.498	605	-0.01(-0.19%)
May 21, 2009	4.372	4.507	4.372	4.507	31,576	+0.13(+2.88%)
May 20, 2009	4.271	4.381	4.212	4.381	12,820	+0.06(+1.36%)
May 19, 2009	4.423	4.423	4.263	4.322	3,595	-0.04(-0.97%)
May 18, 2009	4.423	4.465	4.364	4.364	4,990	+0.09(+2.17%)
May 15, 2009	4.229	4.271	4.229	4.271	3,715	+0.23(+5.62%)
May 14, 2009	3.850	4.044	3.841	4.044	2,374	-0.07(-1.64%)
May 13, 2009	4.237	4.237	4.111	4.111	356	-0.31(-6.96%)
May 12, 2009	4.423	4.751	3.934	4.418	20,687	+0.01(+0.29%)
May 11, 2009	4.128	4.423	4.128	4.406	15,386	+0.52(+13.45%)
May 08, 2009	3.606	3.993	3.606	3.884	138,958	+0.51(+15.25%)
May 07, 2009	3.445	3.774	3.370	3.370	9,140	+0.11(+3.36%)
May 06, 2009	3.269	3.302	3.033	3.260	43,297	+0.29(+9.94%)
May 05, 2009	2.713	3.681	2.713	2.965	50,716	+0.29(+10.69%)
May 04, 2009	2.670	2.687	2.670	2.679	1,424	+0.07(+2.58%)
May 01, 2009	2.553	2.611	2.553	2.611	10,541	+0.06(+2.31%)
Apr 30, 2009	2.376	2.603	2.376	2.553	2,718	+0.01(+0.33%)
Apr 29, 2009	2.527	2.544	2.527	2.544	6,410	+0.02(+0.67%)
Apr 27, 2009	2.485	2.527	2.527	2.527	4,392	+0.08(+3.45%)
Apr 24, 2009	2.443	2.473	2.401	2.443	7,067	-0.04(-1.69%)
Apr 23, 2009	2.603	2.611	2.485	2.485	10,054	-0.01(-0.34%)
Apr 22, 2009	2.569	2.569	2.485	2.494	2,866	-0.08(-2.95%)
Apr 21, 2009	2.494	2.569	2.494	2.569	237	+0.04(+1.67%)
Apr 20, 2009	2.603	2.603	2.485	2.527	4,710	+0.00(+0.00%)
Apr 17, 2009	2.460	2.561	2.446	2.527	18,084	+0.07(+2.74%)
Apr 16, 2009	2.451	2.460	2.443	2.460	13,888	-0.03(-1.02%)
Apr 15, 2009	2.443	2.611	2.443	2.485	9,441	+0.01(+0.34%)
Apr 14, 2009	2.477	2.485	2.477	2.477	1,068	+0.03(+1.38%)
Apr 13, 2009	2.426	2.645	2.359	2.443	7,031	-0.13(-4.92%)
Apr 09, 2009	2.426	2.569	2.359	2.569	2,255	+0.19(+8.15%)
Apr 08, 2009	2.426	2.443	2.333	2.376	5,816	-0.02(-0.70%)
Apr 07, 2009	2.342	2.392	2.342	2.392	1,126	+0.04(+1.79%)
Apr 06, 2009	2.258	2.350	2.249	2.350	830	+0.13(+6.08%)
Apr 03, 2009	2.190	2.237	2.190	2.216	10,564	+0.00(+0.00%)
Apr 02, 2009	2.190	2.300	2.190	2.216	12,404	+0.04(+1.94%)
Apr 01, 2009	2.207	2.207	2.173	2.173	1,187	-0.03(-1.53%)
Mar 31, 2009	2.359	2.359	2.190	2.207	9,487	-0.14(-6.09%)
Mar 30, 2009	2.190	2.350	2.173	2.350	2,921	+0.12(+5.28%)
Mar 26, 2009	2.216	2.232	2.216	2.232	9,615	+0.05(+2.32%)
Mar 25, 2009	2.182	2.182	2.182	2.182	5,579	-0.03(-1.52%)
Mar 24, 2009	2.190	2.224	2.157	2.216	10,505	+0.07(+3.14%)
Mar 23, 2009	2.148	2.173	2.148	2.148	3,391	+0.06(+2.82%)
Mar 20, 2009	2.072	2.089	2.072	2.089	356	-0.02(-0.80%)
Mar 19, 2009	2.098	2.128	2.098	2.106	1,305	+0.09(+4.60%)
Mar 18, 2009	1.853	2.013	1.853	2.013	8,564	+0.11(+5.75%)
Mar 17, 2009	1.836	1.904	1.836	1.904	474	-0.02(-0.88%)
Mar 16, 2009	1.777	2.098	1.719	1.921	9,253	+0.12(+6.54%)
Mar 13, 2009	2.022	2.211	1.803	1.803	12,853	-0.03(-1.38%)
Mar 12, 2009	1.828	1.845	1.811	1.828	8,466	+0.02(+0.93%)
Mar 11, 2009	1.786	1.811	1.769	1.811	7,363	+0.00(+0.00%)
Mar 10, 2009	1.744	1.862	1.744	1.811	6,647	+0.08(+4.88%)
Mar 09, 2009	1.820	1.820	1.727	1.727	1,216	+0.00(+0.00%)
Mar 06, 2009	1.601	1.754	1.601	1.727	2,872	-0.06(-3.30%)
Mar 05, 2009	1.904	2.013	1.516	1.786	8,126	-0.19(-9.79%)
Mar 04, 2009	1.828	2.283	1.794	1.980	6,063	+0.04(+2.17%)

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.