Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.436	4.475	4.436	4.475	27,777	+0.05(+1.06%)
May 28, 2009	4.418	4.428	4.384	4.428	3,668	+0.04(+1.01%)
May 27, 2009	4.405	4.423	4.370	4.384	31,166	-0.02(-0.50%)
May 26, 2009	4.401	4.405	4.362	4.405	27,592	+0.01(+0.30%)
May 22, 2009	4.405	4.432	4.392	4.392	94,929	-0.04(-0.98%)
May 21, 2009	4.436	4.440	4.375	4.436	24,714	+0.00(+0.10%)
May 20, 2009	4.432	4.436	4.397	4.432	4,814	+0.01(+0.30%)
May 19, 2009	4.370	4.423	4.370	4.418	15,360	+0.05(+1.20%)
May 18, 2009	4.366	4.397	4.366	4.366	25,707	+0.00(+0.10%)
May 15, 2009	4.301	4.497	4.296	4.362	65,262	+0.03(+0.60%)
May 14, 2009	4.266	4.405	4.266	4.336	30,414	+0.05(+1.22%)
May 13, 2009	4.449	4.458	4.266	4.283	48,707	-0.19(-4.19%)
May 12, 2009	4.475	4.514	4.453	4.471	22,009	+0.03(+0.59%)
May 11, 2009	4.466	4.514	4.433	4.445	25,436	-0.07(-1.55%)
May 08, 2009	4.445	4.514	4.445	4.514	11,013	+0.07(+1.67%)
May 07, 2009	4.453	4.493	4.440	4.440	10,275	-0.06(-1.36%)
May 06, 2009	4.466	4.501	4.440	4.501	19,019	+0.02(+0.39%)
May 05, 2009	4.458	4.484	4.445	4.484	15,161	+0.01(+0.29%)
May 04, 2009	4.488	4.488	4.471	4.471	64,402	-0.04(-0.97%)
May 01, 2009	4.549	4.575	4.488	4.514	31,280	-0.07(-1.43%)
Apr 30, 2009	4.536	4.580	4.458	4.580	47,689	+0.02(+0.48%)
Apr 29, 2009	4.484	4.580	4.414	4.558	67,977	+0.11(+2.45%)
Apr 28, 2009	4.514	4.549	4.449	4.449	29,116	-0.10(-2.30%)
Apr 27, 2009	4.366	4.619	4.318	4.554	64,139	+0.17(+3.81%)
Apr 24, 2009	4.362	4.397	4.362	4.387	32,670	-0.01(-0.23%)
Apr 23, 2009	4.253	4.397	4.235	4.397	29,575	+0.14(+3.38%)
Apr 22, 2009	4.248	4.336	4.248	4.253	9,840	+0.00(+0.10%)
Apr 21, 2009	4.227	4.292	4.183	4.248	33,243	+0.02(+0.52%)
Apr 20, 2009	4.135	4.327	4.135	4.227	32,326	+0.00(+0.10%)
Apr 17, 2009	4.209	4.257	4.179	4.222	8,482	+0.03(+0.73%)
Apr 16, 2009	4.187	4.222	4.187	4.192	3,897	+0.05(+1.16%)
Apr 15, 2009	4.078	4.153	4.078	4.144	8,253	+0.03(+0.64%)
Apr 14, 2009	4.152	4.165	4.013	4.117	37,865	-0.03(-0.84%)
Apr 13, 2009	4.109	4.240	4.026	4.152	78,981	+0.03(+0.63%)
Apr 09, 2009	4.126	4.126	4.043	4.126	21,092	+0.11(+2.72%)
Apr 08, 2009	3.978	4.017	3.978	4.017	10,420	-0.01(-0.33%)
Apr 07, 2009	4.135	4.135	3.969	4.030	93,317	-0.11(-2.74%)
Apr 06, 2009	4.157	4.200	4.100	4.144	23,270	-0.09(-2.06%)
Apr 03, 2009	4.209	4.270	4.144	4.231	20,269	+0.09(+2.11%)
Apr 02, 2009	3.926	4.148	3.926	4.144	32,165	+0.22(+5.56%)
Apr 01, 2009	3.821	3.926	3.821	3.926	18,400	+0.10(+2.74%)
Mar 31, 2009	3.725	3.838	3.725	3.821	22,280	+0.08(+2.22%)
Mar 30, 2009	3.795	3.838	3.734	3.738	60,156	-0.12(-3.05%)
Mar 26, 2009	3.799	3.895	3.799	3.856	56,426	+0.06(+1.49%)
Mar 25, 2009	3.882	3.956	3.795	3.799	33,729	-0.13(-3.22%)
Mar 24, 2009	3.782	3.934	3.782	3.926	63,673	+0.14(+3.81%)
Mar 23, 2009	3.764	3.838	3.760	3.782	40,123	+0.02(+0.46%)
Mar 20, 2009	3.795	3.909	3.764	3.764	51,098	-0.03(-0.80%)
Mar 19, 2009	3.908	3.952	3.795	3.795	50,536	+0.03(+0.69%)
Mar 18, 2009	3.830	3.926	3.764	3.769	53,806	-0.03(-0.92%)
Mar 17, 2009	3.838	3.917	3.803	3.803	46,997	-0.05(-1.36%)
Mar 16, 2009	3.834	3.921	3.834	3.856	37,269	+0.02(+0.57%)
Mar 13, 2009	3.786	3.865	3.721	3.834	0	-0.01(-0.23%)
Mar 12, 2009	3.756	3.847	3.756	3.843	27,477	+0.11(+2.92%)
Mar 11, 2009	3.707	3.738	3.707	3.734	33,147	+0.09(+2.39%)
Mar 10, 2009	3.581	3.694	3.564	3.646	57,453	+0.02(+0.60%)
Mar 09, 2009	3.489	3.629	3.489	3.625	43,301	+0.10(+2.72%)
Mar 06, 2009	3.712	3.725	3.319	3.529	0	-0.18(-4.82%)
Mar 05, 2009	3.773	3.817	3.681	3.707	39,555	-0.13(-3.41%)
Mar 04, 2009	3.851	3.904	3.825	3.838	24,989	+0.02(+0.46%)

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.