Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	4.757	4.774	4.593	4.639	16,506,478	-0.20(-4.22%)
Jun 29, 2009	4.875	4.939	4.810	4.843	10,407,640	-0.01(-0.29%)
Jun 26, 2009	4.850	4.914	4.785	4.857	24,683,774	+0.21(+4.46%)
Jun 25, 2009	4.543	4.664	4.538	4.650	13,445,740	+0.23(+5.16%)
Jun 24, 2009	4.455	4.526	4.364	4.422	15,627,257	+0.02(+0.39%)
Jun 23, 2009	4.463	4.515	4.359	4.405	15,234,667	-0.03(-0.67%)
Jun 22, 2009	4.637	4.644	4.431	4.434	21,773,572	-0.26(-5.46%)
Jun 19, 2009	4.667	4.752	4.615	4.691	17,434,080	+0.14(+3.15%)
Jun 18, 2009	4.633	4.684	4.490	4.548	18,896,674	-0.14(-3.02%)
Jun 17, 2009	4.763	4.820	4.631	4.689	15,666,386	-0.03(-0.57%)
Jun 16, 2009	4.784	4.935	4.692	4.716	18,835,576	+0.03(+0.57%)
Jun 15, 2009	4.832	4.857	4.628	4.689	20,374,716	-0.21(-4.24%)
Jun 12, 2009	4.971	5.005	4.861	4.897	9,884,132	-0.12(-2.32%)
Jun 11, 2009	5.024	5.128	5.001	5.013	17,576,832	+0.01(+0.13%)
Jun 10, 2009	5.062	5.111	4.894	5.007	16,137,767	+0.01(+0.22%)
Jun 09, 2009	5.012	5.023	4.941	4.996	13,283,941	+0.07(+1.47%)
Jun 08, 2009	4.870	4.961	4.785	4.924	19,586,878	-0.21(-4.02%)
Jun 05, 2009	5.095	5.148	5.023	5.130	17,058,686	+0.07(+1.34%)
Jun 04, 2009	4.834	5.071	4.804	5.062	19,927,112	+0.34(+7.19%)
Jun 03, 2009	4.905	4.905	4.659	4.722	18,820,796	-0.28(-5.60%)
Jun 02, 2009	4.968	5.038	4.883	5.002	21,250,396	-0.04(-0.84%)
Jun 01, 2009	4.925	5.111	4.878	5.045	28,785,444	+0.15(+3.02%)
May 29, 2009	4.875	4.935	4.746	4.897	22,410,550	+0.06(+1.30%)
May 28, 2009	4.724	4.857	4.662	4.834	27,662,364	+0.23(+5.06%)
May 27, 2009	4.684	4.787	4.567	4.601	23,749,012	+0.01(+0.21%)
May 26, 2009	4.433	4.617	4.372	4.592	21,819,462	-0.05(-1.02%)
May 22, 2009	4.592	4.688	4.519	4.639	28,454,494	+0.23(+5.32%)
May 21, 2009	4.335	4.416	4.246	4.405	29,688,626	-0.06(-1.30%)
May 20, 2009	4.604	4.707	4.436	4.463	42,148,352	-0.13(-2.78%)
May 19, 2009	4.773	4.776	4.532	4.590	51,222,976	-0.02(-0.34%)
May 18, 2009	4.878	5.106	4.560	4.606	174,073,664	+0.93(+25.22%)
May 15, 2009	3.610	3.793	3.610	3.678	31,687,378	+0.17(+4.93%)
May 14, 2009	3.326	3.546	3.296	3.505	20,574,862	+0.20(+6.19%)
May 13, 2009	3.460	3.483	3.279	3.301	21,985,940	-0.24(-6.71%)
May 12, 2009	3.541	3.680	3.469	3.538	17,009,464	+0.13(+3.88%)
May 11, 2009	3.387	3.474	3.387	3.406	20,594,424	-0.12(-3.52%)
May 08, 2009	3.409	3.568	3.395	3.530	22,154,138	+0.17(+4.96%)
May 07, 2009	3.598	3.598	3.313	3.364	23,429,408	-0.17(-4.76%)
May 06, 2009	3.570	3.634	3.505	3.532	31,544,986	-0.22(-5.79%)
May 05, 2009	3.692	3.832	3.655	3.749	33,722,808	+0.06(+1.62%)
May 04, 2009	3.485	3.700	3.406	3.689	35,146,256	+0.46(+14.16%)
May 01, 2009	3.244	3.283	3.198	3.232	15,783,498	-0.01(-0.39%)
Apr 30, 2009	3.327	3.327	3.200	3.244	28,017,364	-0.02(-0.58%)
Apr 29, 2009	3.016	3.320	2.997	3.263	41,921,240	+0.42(+14.64%)
Apr 28, 2009	2.758	2.890	2.758	2.846	25,900,322	-0.06(-1.90%)
Apr 27, 2009	2.901	3.032	2.882	2.901	38,821,932	+0.06(+2.05%)
Apr 24, 2009	2.820	2.908	2.706	2.843	29,911,238	+0.08(+2.96%)
Apr 23, 2009	2.661	2.775	2.656	2.761	26,545,146	+0.24(+9.34%)
Apr 22, 2009	2.524	2.617	2.511	2.525	21,357,886	-0.09(-3.43%)
Apr 21, 2009	2.455	2.629	2.437	2.615	19,685,568	+0.06(+2.28%)
Apr 20, 2009	2.665	2.665	2.533	2.557	21,991,264	-0.20(-7.14%)
Apr 17, 2009	2.783	2.862	2.744	2.753	25,500,980	-0.03(-0.91%)
Apr 16, 2009	2.771	2.810	2.694	2.779	26,134,860	-0.05(-1.72%)
Apr 15, 2009	2.769	2.829	2.747	2.827	33,319,696	+0.16(+6.08%)
Apr 14, 2009	2.724	2.791	2.658	2.665	29,591,404	-0.11(-4.07%)
Apr 13, 2009	2.579	2.821	2.579	2.779	23,349,026	+0.14(+5.49%)
Apr 09, 2009	2.535	2.640	2.437	2.634	22,282,042	+0.25(+10.27%)
Apr 08, 2009	2.360	2.422	2.297	2.389	16,868,308	+0.10(+4.54%)
Apr 07, 2009	2.242	2.334	2.242	2.285	9,351,460	-0.05(-2.15%)
Apr 06, 2009	2.356	2.356	2.277	2.335	13,272,125	-0.07(-2.81%)
Apr 03, 2009	2.332	2.420	2.319	2.403	17,789,150	+0.03(+1.39%)
Apr 02, 2009	2.323	2.426	2.323	2.370	23,623,804	+0.11(+4.94%)

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.