Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.253	4.426	4.185	4.369	1,893,742	+0.11(+2.49%)
May 28, 2009	4.311	4.378	4.060	4.262	2,335,317	+0.01(+0.23%)
May 27, 2009	4.214	4.446	4.147	4.253	1,971,332	+0.04(+0.92%)
May 26, 2009	4.070	4.234	4.050	4.214	1,850,470	+0.09(+2.10%)
May 22, 2009	4.118	4.243	4.070	4.127	2,848,587	+0.05(+1.18%)
May 21, 2009	4.041	4.147	3.915	4.079	4,614,959	+0.03(+0.71%)
May 20, 2009	3.828	4.195	3.828	4.050	5,766,929	+0.11(+2.69%)
May 19, 2009	3.780	4.089	3.713	3.944	4,077,435	+0.19(+5.14%)
May 18, 2009	3.587	3.800	3.587	3.751	2,386,053	+0.23(+6.58%)
May 15, 2009	3.568	3.819	3.520	3.520	1,767,056	+0.00(+0.00%)
May 14, 2009	3.221	3.626	3.221	3.520	3,107,214	+0.31(+9.61%)
May 13, 2009	3.452	3.453	3.211	3.211	3,398,349	-0.26(-7.50%)
May 12, 2009	3.703	3.751	3.404	3.472	2,741,057	-0.23(-6.25%)
May 11, 2009	3.751	3.925	3.568	3.703	2,460,237	-0.11(-2.78%)
May 08, 2009	3.867	3.925	3.616	3.809	2,301,294	+0.00(+0.00%)
May 07, 2009	4.176	4.214	3.587	3.809	4,628,663	-0.27(-6.62%)
May 06, 2009	4.243	4.340	3.983	4.079	2,482,665	-0.14(-3.42%)
May 05, 2009	4.272	4.311	4.152	4.224	1,709,867	-0.12(-2.67%)
May 04, 2009	4.098	4.397	4.098	4.340	2,599,511	+0.24(+5.88%)
May 01, 2009	4.127	4.205	4.050	4.098	3,564,462	-0.06(-1.39%)
Apr 30, 2009	4.446	4.716	4.156	4.156	7,696,214	+0.24(+6.16%)
Apr 29, 2009	3.713	4.041	3.693	3.915	2,370,047	+0.25(+6.84%)
Apr 28, 2009	3.674	3.761	3.616	3.665	1,283,913	-0.03(-0.78%)
Apr 27, 2009	3.693	3.809	3.674	3.693	1,619,906	-0.09(-2.30%)
Apr 24, 2009	3.780	3.848	3.674	3.780	3,742,763	+0.06(+1.55%)
Apr 23, 2009	3.906	3.935	3.616	3.722	2,960,785	-0.08(-2.03%)
Apr 22, 2009	3.800	4.002	3.771	3.800	3,848,729	-0.06(-1.50%)
Apr 21, 2009	3.665	3.857	3.501	3.857	3,908,209	+0.29(+8.11%)
Apr 20, 2009	3.935	3.954	3.549	3.568	2,453,449	-0.41(-10.19%)
Apr 17, 2009	3.800	4.021	3.684	3.973	2,280,353	+0.18(+4.83%)
Apr 16, 2009	3.636	3.857	3.539	3.790	2,540,046	+0.29(+8.26%)
Apr 15, 2009	3.636	3.703	3.423	3.501	2,469,725	-0.14(-3.71%)
Apr 14, 2009	3.491	3.780	3.481	3.636	2,713,945	+0.15(+4.43%)
Apr 13, 2009	3.501	3.501	3.327	3.481	2,640,502	-0.03(-0.82%)
Apr 09, 2009	3.279	3.568	3.279	3.510	4,324,504	+0.28(+8.66%)
Apr 08, 2009	3.105	3.250	3.105	3.231	3,078,472	+0.15(+5.02%)
Apr 07, 2009	2.990	3.235	2.961	3.076	3,474,682	+0.00(+0.00%)
Apr 06, 2009	3.047	3.144	2.932	3.076	3,583,696	-0.01(-0.31%)
Apr 03, 2009	2.893	3.173	2.797	3.086	2,990,268	+0.20(+7.02%)
Apr 02, 2009	2.777	3.153	2.739	2.883	5,425,813	+0.16(+6.03%)
Apr 01, 2009	2.604	2.719	2.459	2.719	2,955,811	+0.13(+4.83%)
Mar 31, 2009	2.440	2.671	2.430	2.594	1,880,116	+0.19(+8.03%)
Mar 30, 2009	2.604	2.642	2.382	2.401	2,513,332	-0.14(-5.32%)
Mar 26, 2009	2.507	2.758	2.430	2.536	8,286,897	+0.04(+1.54%)
Mar 25, 2009	2.498	2.584	2.372	2.498	2,265,852	+0.03(+1.17%)
Mar 24, 2009	2.671	2.671	2.459	2.469	1,083,781	-0.17(-6.57%)
Mar 23, 2009	2.517	2.642	2.266	2.642	2,240,040	+0.43(+19.65%)
Mar 20, 2009	2.469	2.469	2.102	2.208	3,787,074	-0.23(-9.49%)
Mar 19, 2009	2.276	2.507	2.141	2.440	2,430,029	+0.26(+11.95%)
Mar 18, 2009	2.141	2.232	2.073	2.179	2,707,009	-0.01(-0.44%)
Mar 17, 2009	2.073	2.199	2.025	2.189	1,570,212	+0.13(+6.07%)
Mar 16, 2009	2.218	2.247	2.035	2.064	1,719,671	-0.13(-5.73%)
Mar 13, 2009	2.025	2.237	2.025	2.189	2,321,481	+0.18(+9.13%)
Mar 12, 2009	1.890	2.073	1.813	2.006	2,875,495	+0.17(+9.47%)
Mar 11, 2009	1.929	2.025	1.794	1.832	2,135,270	-0.10(-5.00%)
Mar 10, 2009	1.784	1.929	1.736	1.929	2,673,292	+0.25(+14.94%)
Mar 09, 2009	1.717	1.794	1.610	1.678	1,331,844	-0.04(-2.25%)
Mar 06, 2009	1.774	1.804	1.697	1.717	2,084,457	-0.03(-1.66%)
Mar 05, 2009	1.774	1.861	1.745	1.745	2,094,442	-0.02(-1.09%)
Mar 04, 2009	1.582	1.823	1.562	1.765	2,993,224	+0.20(+12.96%)

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.