Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.991	2.037	1.975	1.988	329,273	-0.01(-0.48%)
May 28, 2009	2.139	2.139	1.991	1.997	1,244,304	-0.09(-4.49%)
May 27, 2009	2.164	2.180	2.085	2.091	502,893	-0.12(-5.60%)
May 26, 2009	2.179	2.228	2.128	2.215	391,256	+0.04(+1.98%)
May 22, 2009	2.204	2.204	2.136	2.172	141,654	-0.02(-1.09%)
May 21, 2009	2.158	2.206	2.118	2.196	230,650	+0.03(+1.25%)
May 20, 2009	2.204	2.228	2.169	2.169	439,414	-0.03(-1.23%)
May 19, 2009	2.180	2.196	2.155	2.196	347,829	+0.02(+0.73%)
May 18, 2009	2.144	2.180	2.134	2.180	179,972	+0.00(+0.22%)
May 15, 2009	2.093	2.175	2.039	2.175	244,424	+0.11(+5.23%)
May 14, 2009	1.983	2.069	1.929	2.067	188,423	+0.08(+3.84%)
May 13, 2009	2.035	2.037	1.957	1.991	254,786	-0.07(-3.40%)
May 12, 2009	2.156	2.156	2.042	2.061	193,394	-0.08(-3.57%)
May 11, 2009	2.180	2.180	2.069	2.137	288,542	-0.02(-0.74%)
May 08, 2009	2.144	2.155	2.059	2.153	407,908	+0.08(+3.92%)
May 07, 2009	2.142	2.158	2.069	2.072	379,851	-0.03(-1.44%)
May 06, 2009	1.922	2.132	1.895	2.102	698,235	+0.19(+10.08%)
May 05, 2009	2.031	2.039	1.899	1.910	608,447	-0.14(-6.98%)
May 04, 2009	2.101	2.106	2.040	2.053	838,532	-0.07(-3.30%)
May 01, 2009	2.145	2.158	2.101	2.123	698,191	-0.05(-2.27%)
Apr 30, 2009	2.164	2.183	2.097	2.172	643,648	-0.02(-1.09%)
Apr 29, 2009	2.287	2.287	1.991	2.196	338,290	-0.02(-0.79%)
Apr 28, 2009	2.226	2.226	2.131	2.214	408,756	+0.01(+0.51%)
Apr 27, 2009	2.137	2.260	2.099	2.203	344,411	+0.06(+2.98%)
Apr 24, 2009	1.934	2.147	1.926	2.139	787,018	+0.22(+11.67%)
Apr 23, 2009	1.910	1.954	1.832	1.915	480,259	+0.03(+1.56%)
Apr 22, 2009	1.972	1.972	1.839	1.886	508,812	-0.07(-3.82%)
Apr 21, 2009	1.876	1.983	1.876	1.961	434,318	+0.08(+4.05%)
Apr 20, 2009	2.101	2.109	1.862	1.884	387,084	-0.21(-9.89%)
Apr 17, 2009	2.085	2.195	2.085	2.091	449,582	-0.00(-0.15%)
Apr 16, 2009	2.066	2.115	2.021	2.094	445,007	+0.07(+3.46%)
Apr 15, 2009	2.075	2.093	2.005	2.024	286,933	-0.06(-2.97%)
Apr 14, 2009	2.155	2.161	2.075	2.086	240,183	-0.07(-3.18%)
Apr 13, 2009	2.137	2.190	2.137	2.155	147,636	-0.03(-1.53%)
Apr 09, 2009	2.175	2.188	2.134	2.188	146,266	+0.07(+3.23%)
Apr 08, 2009	2.094	2.125	2.072	2.120	72,256	+0.01(+0.53%)
Apr 07, 2009	2.142	2.155	2.101	2.109	156,376	-0.03(-1.56%)
Apr 06, 2009	2.136	2.166	2.123	2.142	96,530	-0.03(-1.25%)
Apr 03, 2009	2.180	2.191	2.158	2.169	87,896	-0.01(-0.66%)
Apr 02, 2009	2.212	2.230	2.148	2.183	227,816	-0.02(-0.94%)
Apr 01, 2009	2.069	2.209	2.055	2.204	228,778	+0.10(+4.84%)
Mar 31, 2009	2.198	2.204	2.070	2.102	373,442	-0.06(-2.94%)
Mar 30, 2009	2.175	2.228	2.125	2.166	775,707	-0.06(-2.86%)
Mar 26, 2009	2.175	2.261	2.166	2.230	873,872	+0.06(+2.71%)
Mar 25, 2009	2.177	2.244	2.148	2.171	825,562	-0.00(-0.01%)
Mar 24, 2009	2.239	2.244	2.163	2.171	589,420	-0.06(-2.63%)
Mar 23, 2009	2.228	2.236	2.215	2.230	553,904	+0.06(+2.86%)
Mar 20, 2009	2.185	2.260	2.133	2.167	862,385	+0.08(+3.83%)
Mar 19, 2009	2.161	2.204	2.061	2.088	639,866	-0.02(-0.85%)
Mar 18, 2009	2.177	2.228	1.934	2.105	2,660,965	-0.07(-3.43%)
Mar 17, 2009	2.048	2.193	2.048	2.180	1,298,093	+0.12(+5.63%)
Mar 16, 2009	1.967	2.134	1.965	2.064	808,471	+0.13(+6.75%)
Mar 13, 2009	1.908	2.032	1.868	1.934	0	+0.09(+4.83%)
Mar 12, 2009	1.771	1.844	1.725	1.844	1,423,133	+0.09(+5.08%)
Mar 11, 2009	1.631	1.781	1.587	1.755	1,521,008	+0.13(+7.71%)
Mar 10, 2009	1.588	1.735	1.555	1.630	1,938,813	+0.09(+5.57%)
Mar 09, 2009	1.435	1.572	1.435	1.544	1,810,229	+0.09(+6.01%)
Mar 06, 2009	1.369	1.537	1.364	1.456	0	+0.29(+25.17%)
Mar 05, 2009	1.348	1.396	1.138	1.163	2,023,373	-0.21(-15.00%)
Mar 04, 2009	1.536	1.560	1.322	1.369	2,253,678	-0.29(-17.39%)

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.