Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.465	5.559	5.384	5.556	2,125,866	+0.13(+2.43%)
May 28, 2009	5.434	5.495	5.151	5.424	3,821,195	-0.01(-0.12%)
May 27, 2009	5.671	5.671	5.404	5.431	3,050,724	-0.15(-2.66%)
May 26, 2009	5.346	5.644	5.174	5.579	4,474,036	+0.24(+4.42%)
May 22, 2009	5.363	5.404	5.252	5.343	2,289,289	+0.04(+0.70%)
May 21, 2009	5.471	5.556	5.218	5.306	6,462,717	-0.22(-4.03%)
May 20, 2009	5.353	5.742	5.353	5.529	9,814,068	+0.15(+2.70%)
May 19, 2009	4.698	5.755	4.698	5.384	19,709,276	+0.75(+16.10%)
May 18, 2009	4.695	4.745	4.549	4.637	4,792,437	+0.05(+1.10%)
May 15, 2009	4.559	4.793	4.472	4.586	9,874,405	+0.18(+4.14%)
May 14, 2009	3.502	4.880	3.499	4.404	27,512,744	+0.74(+20.18%)
May 13, 2009	3.867	3.897	3.634	3.664	8,810,564	-0.31(-7.74%)
May 12, 2009	4.080	4.144	3.833	3.972	6,515,764	-0.04(-0.93%)
May 11, 2009	4.222	4.222	3.972	4.009	7,671,525	-0.19(-4.43%)
May 08, 2009	4.168	4.198	3.995	4.195	5,188,887	+0.16(+3.93%)
May 07, 2009	4.178	4.286	3.995	4.036	3,054,830	-0.13(-3.08%)
May 06, 2009	4.201	4.255	3.992	4.164	3,285,841	+0.06(+1.40%)
May 05, 2009	3.833	4.161	3.766	4.107	8,337,823	+0.32(+8.47%)
May 04, 2009	3.776	3.806	3.675	3.786	9,508,573	+0.08(+2.09%)
May 01, 2009	3.962	3.962	3.624	3.708	10,183,127	-0.16(-4.10%)
Apr 30, 2009	3.938	4.033	3.860	3.867	6,692,999	+0.04(+1.15%)
Apr 29, 2009	4.036	4.036	3.779	3.823	10,363,216	-0.12(-3.17%)
Apr 28, 2009	4.080	4.117	3.914	3.948	5,988,348	-0.17(-4.02%)
Apr 27, 2009	4.360	4.360	4.063	4.114	2,361,076	-0.16(-3.79%)
Apr 24, 2009	4.262	4.370	4.161	4.276	5,171,009	+0.11(+2.68%)
Apr 23, 2009	4.384	4.597	4.066	4.164	7,792,640	-0.17(-3.90%)
Apr 22, 2009	4.114	4.421	4.093	4.333	4,823,589	+0.13(+3.05%)
Apr 21, 2009	3.945	4.218	3.874	4.205	4,003,173	+0.20(+5.06%)
Apr 20, 2009	4.154	4.154	3.945	4.002	4,771,705	-0.29(-6.69%)
Apr 17, 2009	4.134	4.323	4.073	4.289	7,516,502	+0.23(+5.75%)
Apr 16, 2009	3.783	4.154	3.749	4.056	7,571,640	+0.28(+7.33%)
Apr 15, 2009	3.702	3.783	3.631	3.779	4,525,470	+0.08(+2.29%)
Apr 14, 2009	3.756	3.806	3.550	3.695	6,918,494	-0.01(-0.18%)
Apr 13, 2009	3.249	3.766	3.249	3.702	6,394,400	+0.38(+11.50%)
Apr 09, 2009	3.090	3.347	3.067	3.320	3,050,013	+0.35(+11.70%)
Apr 08, 2009	2.945	3.006	2.854	2.972	2,376,351	+0.06(+2.09%)
Apr 07, 2009	2.915	2.999	2.823	2.911	6,322,013	-0.06(-2.16%)
Apr 06, 2009	3.161	3.161	2.915	2.975	3,161,706	-0.23(-7.26%)
Apr 03, 2009	2.935	3.209	2.928	3.209	3,362,107	+0.27(+9.07%)
Apr 02, 2009	2.803	3.073	2.803	2.942	6,332,621	+0.16(+5.58%)
Apr 01, 2009	2.702	2.803	2.665	2.786	6,028,631	+0.05(+1.85%)
Mar 31, 2009	2.699	2.756	2.661	2.736	3,110,427	+0.04(+1.50%)
Mar 30, 2009	2.790	2.790	2.611	2.695	2,315,176	-0.22(-7.64%)
Mar 26, 2009	2.844	2.945	2.759	2.918	3,881,807	+0.08(+2.98%)
Mar 25, 2009	2.763	2.942	2.729	2.834	5,225,182	+0.12(+4.35%)
Mar 24, 2009	2.847	2.867	2.702	2.715	4,140,141	-0.13(-4.63%)
Mar 23, 2009	2.702	2.847	2.688	2.847	4,714,764	+0.27(+10.34%)
Mar 20, 2009	2.837	2.837	2.580	2.580	4,771,474	-0.19(-6.83%)
Mar 19, 2009	2.712	2.807	2.624	2.769	3,335,643	+0.09(+3.27%)
Mar 18, 2009	2.479	2.695	2.479	2.682	4,383,087	+0.19(+7.44%)
Mar 17, 2009	2.445	2.499	2.415	2.496	2,272,403	+0.08(+3.36%)
Mar 16, 2009	2.577	2.601	2.398	2.415	3,327,160	-0.10(-4.16%)
Mar 13, 2009	2.415	2.536	2.391	2.520	0	+0.07(+3.04%)
Mar 12, 2009	2.270	2.472	2.212	2.445	3,965,316	+0.19(+8.55%)
Mar 11, 2009	2.162	2.273	2.118	2.253	3,402,920	+0.12(+5.71%)
Mar 10, 2009	2.026	2.297	2.010	2.131	5,661,396	+0.18(+8.98%)
Mar 09, 2009	1.959	2.010	1.912	1.956	5,634,852	-0.03(-1.70%)
Mar 06, 2009	1.972	2.040	1.956	1.989	0	+0.02(+1.03%)
Mar 05, 2009	2.037	2.070	1.939	1.969	4,772,259	-0.11(-5.20%)
Mar 04, 2009	2.226	2.361	2.053	2.077	7,396,673	-0.31(-13.14%)

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.