Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.091	5.248	4.779	4.779	296,863	-0.33(-6.45%)
May 28, 2009	4.953	5.109	4.614	5.109	172,209	+0.16(+3.15%)
May 27, 2009	5.386	5.716	4.953	4.953	176,598	-0.57(-10.36%)
May 26, 2009	4.710	5.629	4.606	5.525	255,873	+0.72(+14.98%)
May 22, 2009	4.927	4.935	4.684	4.805	72,610	-0.16(-3.32%)
May 21, 2009	5.031	5.169	4.814	4.970	64,117	-0.21(-4.02%)
May 20, 2009	5.126	5.378	5.005	5.178	137,186	-0.06(-1.16%)
May 19, 2009	5.057	5.360	5.057	5.239	134,292	+0.01(+0.17%)
May 18, 2009	4.293	5.230	4.215	5.230	365,739	+0.91(+21.08%)
May 15, 2009	4.033	4.467	4.033	4.319	290,581	-0.15(-3.30%)
May 14, 2009	3.964	4.493	3.851	4.467	139,919	+0.53(+13.44%)
May 13, 2009	4.337	4.545	3.678	3.938	367,279	-0.57(-12.69%)
May 12, 2009	4.276	4.554	4.137	4.510	306,502	+0.26(+6.12%)
May 11, 2009	3.955	4.519	3.903	4.250	242,528	+0.17(+4.26%)
May 08, 2009	3.955	4.163	3.704	4.077	270,911	+0.10(+2.40%)
May 07, 2009	4.293	4.389	3.686	3.981	309,669	-0.32(-7.46%)
May 06, 2009	4.233	4.328	4.111	4.302	291,427	+0.16(+3.98%)
May 05, 2009	3.600	4.293	3.574	4.137	461,298	+0.41(+10.93%)
May 04, 2009	3.383	3.730	3.374	3.730	349,509	+0.65(+21.13%)
May 01, 2009	2.533	3.079	2.515	3.079	262,444	+0.55(+21.58%)
Apr 30, 2009	2.871	3.036	2.351	2.533	382,797	-0.32(-11.25%)
Apr 29, 2009	2.472	2.862	2.463	2.854	322,706	+0.42(+17.08%)
Apr 28, 2009	2.342	2.550	2.325	2.437	170,628	+0.05(+2.18%)
Apr 27, 2009	2.385	2.472	2.342	2.385	95,370	-0.06(-2.48%)
Apr 24, 2009	2.316	2.498	2.316	2.446	113,271	+0.10(+4.06%)
Apr 23, 2009	2.342	2.385	2.264	2.351	95,251	+0.01(+0.37%)
Apr 22, 2009	2.212	2.394	2.186	2.342	220,667	+0.04(+1.89%)
Apr 21, 2009	2.125	2.299	2.082	2.299	189,128	+0.14(+6.43%)
Apr 20, 2009	2.238	2.290	2.125	2.160	258,632	-0.13(-5.68%)
Apr 17, 2009	2.125	2.420	2.125	2.290	276,169	+0.13(+6.02%)
Apr 16, 2009	1.804	2.168	1.795	2.160	384,192	+0.36(+19.71%)
Apr 15, 2009	1.735	1.804	1.648	1.804	338,698	+0.04(+2.46%)
Apr 14, 2009	1.752	1.821	1.691	1.761	405,809	+0.04(+2.53%)
Apr 13, 2009	1.769	1.778	1.691	1.717	597,054	-0.03(-1.98%)
Apr 09, 2009	2.030	1.778	1.631	1.752	225,805	+0.15(+9.18%)
Apr 08, 2009	1.665	1.691	1.605	1.605	188,579	-0.06(-3.64%)
Apr 07, 2009	1.856	1.960	1.639	1.665	363,573	-0.16(-8.57%)
Apr 06, 2009	2.047	2.047	1.821	1.821	194,983	-0.22(-10.64%)
Apr 03, 2009	1.952	2.064	1.882	2.038	243,486	+0.11(+5.86%)
Apr 02, 2009	2.012	2.012	1.865	1.926	150,222	+0.02(+0.91%)
Apr 01, 2009	1.882	2.047	1.873	1.908	121,142	-0.04(-2.22%)
Mar 31, 2009	2.168	2.186	1.952	1.952	136,853	-0.17(-8.16%)
Mar 30, 2009	2.186	2.394	1.960	2.125	136,900	-0.47(-18.06%)
Mar 26, 2009	2.403	2.593	2.299	2.593	170,874	+0.20(+8.33%)
Mar 25, 2009	2.715	2.810	2.272	2.394	158,328	-0.39(-14.02%)
Mar 24, 2009	2.810	2.862	2.628	2.784	399,431	+0.02(+0.63%)
Mar 23, 2009	2.732	2.776	2.611	2.767	154,578	+0.14(+5.28%)
Mar 20, 2009	2.541	2.628	2.438	2.628	285,795	+0.09(+3.41%)
Mar 19, 2009	2.524	2.628	2.316	2.541	203,227	+0.03(+1.03%)
Mar 18, 2009	2.515	2.559	2.420	2.515	162,787	+0.01(+0.35%)
Mar 17, 2009	2.429	2.559	2.333	2.507	114,489	+0.12(+5.09%)
Mar 16, 2009	2.272	2.654	2.194	2.385	82,470	-0.10(-4.18%)
Mar 13, 2009	2.758	2.836	2.489	2.489	0	-0.35(-12.23%)
Mar 12, 2009	2.385	2.836	2.351	2.836	98,253	+0.45(+18.91%)
Mar 11, 2009	1.978	2.385	1.978	2.385	38,588	+0.37(+18.53%)
Mar 10, 2009	1.821	2.212	1.821	2.012	60,823	+0.23(+12.62%)
Mar 09, 2009	1.769	1.900	1.735	1.787	31,537	+0.07(+4.04%)
Mar 06, 2009	1.778	1.865	1.717	1.717	0	-0.06(-3.41%)
Mar 05, 2009	2.082	2.118	1.743	1.778	64,599	-0.35(-16.33%)
Mar 04, 2009	2.186	2.255	2.064	2.125	72,858	-0.05(-2.39%)

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.