Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.412	2.417	2.309	2.392	90,965,112	-0.02(-0.76%)
May 28, 2009	2.415	2.431	2.307	2.410	108,504,072	+0.03(+1.35%)
May 27, 2009	2.362	2.449	2.339	2.378	88,756,704	+0.00(+0.19%)
May 26, 2009	2.231	2.392	2.208	2.373	94,358,600	+0.12(+5.40%)
May 22, 2009	2.218	2.284	2.176	2.252	78,306,520	+0.03(+1.55%)
May 21, 2009	2.204	2.247	2.156	2.218	105,267,568	-0.01(-0.62%)
May 20, 2009	2.206	2.351	2.197	2.231	142,751,824	+0.06(+2.96%)
May 19, 2009	2.140	2.192	2.105	2.167	93,729,768	+0.04(+1.94%)
May 18, 2009	2.055	2.140	2.050	2.126	102,294,352	+0.12(+6.06%)
May 15, 2009	1.968	2.073	1.945	2.004	85,067,296	+0.05(+2.58%)
May 14, 2009	1.924	1.995	1.910	1.954	110,950,408	+0.03(+1.43%)
May 13, 2009	2.046	2.057	1.910	1.926	138,220,928	-0.13(-6.46%)
May 12, 2009	2.211	2.211	2.018	2.059	130,762,584	-0.10(-4.77%)
May 11, 2009	2.087	2.215	2.068	2.162	113,224,928	+0.04(+1.95%)
May 08, 2009	2.408	2.408	2.089	2.121	319,483,744	-0.34(-13.79%)
May 07, 2009	2.711	2.711	2.426	2.461	140,352,416	-0.19(-7.18%)
May 06, 2009	2.736	2.761	2.598	2.651	101,776,784	-0.06(-2.03%)
May 05, 2009	2.759	2.777	2.649	2.706	91,255,984	-0.11(-4.07%)
May 04, 2009	2.797	2.841	2.685	2.821	101,135,952	+0.14(+5.40%)
May 01, 2009	2.626	2.738	2.623	2.676	91,645,520	+0.04(+1.66%)
Apr 30, 2009	2.543	2.706	2.523	2.633	121,039,808	+0.14(+5.52%)
Apr 29, 2009	2.545	2.557	2.465	2.495	93,714,504	-0.04(-1.54%)
Apr 28, 2009	2.495	2.587	2.472	2.534	69,160,032	+0.01(+0.27%)
Apr 27, 2009	2.587	2.660	2.511	2.527	85,799,456	-0.09(-3.59%)
Apr 24, 2009	2.587	2.639	2.525	2.621	82,801,744	+0.06(+2.33%)
Apr 23, 2009	2.628	2.651	2.481	2.562	82,201,000	-0.04(-1.59%)
Apr 22, 2009	2.504	2.708	2.463	2.603	99,904,048	+0.08(+2.99%)
Apr 21, 2009	2.500	2.633	2.463	2.527	101,624,592	-0.01(-0.27%)
Apr 20, 2009	2.594	2.617	2.520	2.534	64,392,080	-0.16(-6.04%)
Apr 17, 2009	2.678	2.722	2.614	2.697	75,852,976	+0.02(+0.69%)
Apr 16, 2009	2.660	2.711	2.559	2.678	113,244,360	+0.07(+2.55%)
Apr 15, 2009	2.594	2.623	2.502	2.612	113,963,384	-0.08(-2.82%)
Apr 14, 2009	2.635	2.752	2.623	2.688	77,616,096	+0.02(+0.60%)
Apr 13, 2009	2.727	2.729	2.612	2.672	83,684,760	-0.09(-3.24%)
Apr 09, 2009	2.683	2.770	2.662	2.761	98,597,408	+0.14(+5.52%)
Apr 08, 2009	2.541	2.623	2.520	2.617	79,762,992	+0.10(+4.11%)
Apr 07, 2009	2.552	2.580	2.497	2.513	66,261,308	-0.09(-3.44%)
Apr 06, 2009	2.552	2.626	2.518	2.603	96,729,576	+0.01(+0.27%)
Apr 03, 2009	2.429	2.602	2.387	2.596	109,368,960	+0.17(+6.99%)
Apr 02, 2009	2.406	2.470	2.371	2.426	109,331,752	+0.11(+4.65%)
Apr 01, 2009	2.234	2.339	2.149	2.318	96,799,096	+0.06(+2.54%)
Mar 31, 2009	2.279	2.316	2.245	2.261	87,788,864	+0.02(+0.71%)
Mar 30, 2009	2.307	2.337	2.213	2.245	85,039,264	-0.18(-7.29%)
Mar 26, 2009	2.316	2.426	2.291	2.422	145,393,008	+0.14(+6.24%)
Mar 25, 2009	2.312	2.385	2.191	2.279	135,601,728	+0.04(+1.64%)
Mar 24, 2009	2.286	2.307	2.232	2.243	121,540,080	-0.10(-4.31%)
Mar 23, 2009	2.254	2.348	2.204	2.344	88,963,736	+0.16(+7.24%)
Mar 20, 2009	2.346	2.348	2.126	2.185	119,230,520	-0.13(-5.46%)
Mar 19, 2009	2.355	2.355	2.296	2.312	89,674,600	-0.03(-1.18%)
Mar 18, 2009	2.234	2.406	2.231	2.339	148,216,208	+0.07(+3.13%)
Mar 17, 2009	2.167	2.273	2.140	2.268	109,606,288	+0.11(+4.99%)
Mar 16, 2009	2.270	2.273	2.142	2.160	76,244,352	-0.09(-3.88%)
Mar 13, 2009	2.227	2.279	2.190	2.247	130,297,384	-0.01(-0.51%)
Mar 12, 2009	2.126	2.282	2.098	2.259	174,930,112	+0.13(+5.91%)
Mar 11, 2009	2.075	2.717	2.041	2.133	94,302,016	+0.06(+2.76%)
Mar 10, 2009	1.972	2.112	1.954	2.075	136,795,488	+0.17(+9.04%)
Mar 09, 2009	1.910	2.055	1.899	1.903	74,433,800	-0.02(-1.07%)
Mar 06, 2009	1.894	1.993	1.869	1.924	106,270,552	+0.03(+1.57%)
Mar 05, 2009	1.913	1.990	1.885	1.894	104,073,960	-0.05(-2.36%)
Mar 04, 2009	1.855	1.995	1.839	1.940	120,864,272	+0.20(+11.61%)

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.