Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.452	4.505	4.257	4.505	27,064,934	+0.10(+2.37%)
May 28, 2009	4.433	4.446	4.119	4.400	43,161,468	+0.01(+0.15%)
May 27, 2009	4.570	4.603	4.381	4.394	38,743,776	-0.18(-3.99%)
May 26, 2009	4.387	4.603	4.387	4.576	53,659,676	+0.08(+1.74%)
May 22, 2009	4.727	4.766	4.413	4.498	41,109,820	-0.04(-0.86%)
May 21, 2009	4.668	4.700	4.387	4.537	86,461,160	-0.50(-9.86%)
May 20, 2009	5.288	5.464	5.033	5.033	61,392,908	-0.07(-1.28%)
May 19, 2009	5.288	5.386	5.033	5.099	48,682,748	-0.12(-2.25%)
May 18, 2009	4.798	5.223	4.766	5.216	56,263,224	+0.58(+12.54%)
May 15, 2009	4.929	5.092	4.570	4.635	52,250,048	-0.27(-5.59%)
May 14, 2009	4.544	4.988	4.322	4.909	76,964,528	+0.33(+7.12%)
May 13, 2009	5.060	5.066	4.550	4.583	89,240,176	-0.79(-14.70%)
May 12, 2009	5.634	5.667	5.099	5.373	111,958,136	-0.08(-1.44%)
May 11, 2009	5.657	5.973	5.229	5.451	157,334,320	-0.09(-1.65%)
May 08, 2009	4.648	5.680	4.570	5.543	304,101,472	+2.05(+58.69%)
May 07, 2009	4.243	4.374	3.316	3.493	166,290,672	+0.05(+1.36%)
May 06, 2009	3.199	3.591	3.121	3.446	121,533,760	+0.46(+15.49%)
May 05, 2009	3.036	3.205	2.905	2.983	78,218,592	-0.17(-5.38%)
May 04, 2009	2.579	3.219	2.559	3.153	98,905,056	+0.64(+25.45%)
May 01, 2009	2.644	2.690	2.455	2.513	43,864,888	-0.16(-6.10%)
Apr 30, 2009	2.820	2.899	2.631	2.677	50,625,972	-0.02(-0.73%)
Apr 29, 2009	2.540	2.722	2.481	2.696	58,895,388	+0.28(+11.62%)
Apr 28, 2009	2.311	2.526	2.265	2.416	53,361,576	+0.05(+2.21%)
Apr 27, 2009	2.305	2.579	2.285	2.363	55,409,232	-0.06(-2.43%)
Apr 24, 2009	2.546	2.637	2.376	2.422	82,866,104	-0.07(-2.88%)
Apr 23, 2009	2.755	2.755	2.318	2.494	118,525,128	+0.08(+3.52%)
Apr 22, 2009	2.331	2.696	2.324	2.409	91,151,304	-0.18(-6.82%)
Apr 21, 2009	2.030	2.618	1.900	2.585	107,471,928	+0.20(+8.49%)
Apr 20, 2009	2.964	2.970	2.318	2.383	94,565,776	-0.77(-24.43%)
Apr 17, 2009	2.899	3.173	2.690	3.153	108,832,184	+0.33(+11.81%)
Apr 16, 2009	2.762	2.990	2.644	2.820	99,408,544	+0.18(+6.93%)
Apr 15, 2009	2.370	2.637	2.187	2.637	56,977,620	+0.29(+12.22%)
Apr 14, 2009	3.134	3.166	2.252	2.350	142,750,864	-0.48(-17.05%)
Apr 13, 2009	2.331	2.970	2.226	2.833	99,379,528	+0.50(+21.23%)
Apr 09, 2009	2.004	2.337	1.900	2.337	92,331,272	+0.61(+35.61%)
Apr 08, 2009	1.926	1.952	1.632	1.724	53,792,272	-0.14(-7.37%)
Apr 07, 2009	1.906	1.998	1.848	1.861	32,638,548	-0.14(-7.17%)
Apr 06, 2009	2.043	2.115	1.998	2.004	38,079,240	-0.14(-6.40%)
Apr 03, 2009	1.998	2.141	1.893	2.141	61,430,944	+0.07(+3.47%)
Apr 02, 2009	2.213	2.246	2.024	2.070	77,945,504	+0.07(+3.26%)
Apr 01, 2009	1.906	2.070	1.808	2.004	87,638,472	+0.10(+5.14%)
Mar 31, 2009	1.724	1.952	1.658	1.906	80,105,528	+0.29(+17.74%)
Mar 30, 2009	1.573	1.769	1.534	1.619	82,128,216	+0.06(+3.77%)
Mar 26, 2009	1.547	1.573	1.450	1.560	52,508,176	+0.08(+5.26%)
Mar 25, 2009	1.482	1.619	1.346	1.482	61,572,408	+0.10(+7.04%)
Mar 24, 2009	1.515	1.625	1.385	1.385	57,195,872	-0.16(-10.50%)
Mar 23, 2009	1.541	1.801	1.469	1.547	81,816,248	+0.16(+11.74%)
Mar 20, 2009	1.430	1.437	1.216	1.385	67,882,664	+0.01(+0.47%)
Mar 19, 2009	1.671	1.677	1.346	1.378	85,002,184	-0.04(-2.75%)
Mar 18, 2009	1.333	1.547	1.203	1.417	100,854,816	+0.15(+11.79%)
Mar 17, 2009	1.164	1.268	1.112	1.268	46,110,720	+0.08(+6.56%)
Mar 16, 2009	1.248	1.365	1.151	1.190	60,835,040	+0.05(+4.57%)
Mar 13, 2009	1.151	1.242	1.053	1.138	49,755,288	+0.05(+4.17%)
Mar 12, 2009	0.9427	1.112	0.8971	1.092	66,183,044	+0.09(+9.09%)
Mar 11, 2009	1.112	1.131	0.8842	1.001	63,160,308	-0.07(-6.67%)
Mar 10, 2009	1.053	1.079	0.9882	1.073	50,640,836	+0.17(+18.70%)
Mar 09, 2009	0.8062	0.9622	0.7931	0.9037	42,113,832	+0.07(+7.75%)
Mar 06, 2009	0.9687	0.9817	0.7996	0.8387	41,191,036	-0.05(-5.84%)
Mar 05, 2009	1.053	1.086	0.8647	0.8907	53,271,364	-0.23(-20.35%)
Mar 04, 2009	1.281	1.281	1.105	1.118	43,736,320	-0.03(-2.82%)

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.