Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.425	2.449	2.425	2.442	485,776	+0.02(+0.97%)
May 28, 2009	2.392	2.425	2.392	2.419	375,235	+0.03(+1.26%)
May 27, 2009	2.392	2.399	2.379	2.389	548,955	+0.02(+0.99%)
May 26, 2009	2.355	2.389	2.338	2.365	449,449	+0.02(+0.86%)
May 22, 2009	2.342	2.362	2.291	2.345	615,338	+0.01(+0.43%)
May 21, 2009	2.315	2.355	2.315	2.335	579,693	+0.01(+0.29%)
May 20, 2009	2.385	2.405	2.318	2.328	853,241	-0.04(-1.84%)
May 19, 2009	2.368	2.379	2.355	2.372	363,893	+0.03(+1.29%)
May 18, 2009	2.311	2.345	2.305	2.342	431,045	+0.04(+1.75%)
May 15, 2009	2.308	2.318	2.298	2.301	218,778	-0.02(-0.72%)
May 14, 2009	2.321	2.321	2.301	2.318	358,954	+0.01(+0.44%)
May 13, 2009	2.305	2.315	2.288	2.308	584,546	-0.02(-0.86%)
May 12, 2009	2.332	2.338	2.318	2.328	399,681	+0.01(+0.43%)
May 11, 2009	2.328	2.345	2.311	2.318	540,206	-0.02(-0.86%)
May 08, 2009	2.315	2.362	2.315	2.338	1,068,535	+0.06(+2.80%)
May 07, 2009	2.338	2.342	2.275	2.275	987,608	-0.04(-1.74%)
May 06, 2009	2.291	2.318	2.268	2.315	608,825	+0.04(+1.77%)
May 05, 2009	2.298	2.306	2.264	2.275	423,888	-0.04(-1.74%)
May 04, 2009	2.288	2.327	2.288	2.315	461,351	+0.03(+1.17%)
May 01, 2009	2.224	2.288	2.207	2.288	474,002	+0.07(+3.33%)
Apr 30, 2009	2.214	2.228	2.181	2.214	418,201	+0.03(+1.38%)
Apr 29, 2009	2.167	2.187	2.167	2.184	608,754	+0.03(+1.24%)
Apr 28, 2009	2.160	2.184	2.157	2.157	398,343	-0.03(-1.23%)
Apr 27, 2009	2.134	2.187	2.134	2.184	384,088	+0.02(+0.77%)
Apr 24, 2009	2.147	2.171	2.144	2.167	729,823	+0.02(+0.78%)
Apr 23, 2009	2.154	2.177	2.130	2.150	784,220	+0.01(+0.59%)
Apr 22, 2009	2.137	2.160	2.124	2.138	762,013	-0.01(-0.43%)
Apr 21, 2009	2.114	2.160	2.114	2.147	1,080,780	-0.00(-0.16%)
Apr 20, 2009	2.157	2.181	2.130	2.150	594,243	-0.04(-1.69%)
Apr 17, 2009	2.191	2.211	2.184	2.187	1,482,688	+0.01(+0.46%)
Apr 16, 2009	2.177	2.214	2.154	2.177	521,233	+0.03(+1.41%)
Apr 15, 2009	2.097	2.160	2.093	2.147	343,272	+0.02(+0.95%)
Apr 14, 2009	2.134	2.164	2.117	2.127	561,239	-0.01(-0.47%)
Apr 13, 2009	2.097	2.147	2.097	2.137	359,899	+0.01(+0.47%)
Apr 09, 2009	2.080	2.134	2.063	2.127	635,945	+0.07(+3.26%)
Apr 08, 2009	2.026	2.060	2.023	2.060	226,370	+0.05(+2.50%)
Apr 07, 2009	1.973	2.016	1.963	2.010	514,333	+0.00(+0.17%)
Apr 06, 2009	1.999	2.020	1.979	2.006	308,092	-0.02(-0.83%)
Apr 03, 2009	2.023	2.036	2.003	2.023	329,673	-0.02(-1.15%)
Apr 02, 2009	2.013	2.067	2.013	2.046	389,973	+0.05(+2.69%)
Apr 01, 2009	1.916	1.996	1.916	1.993	367,780	+0.02(+1.19%)
Mar 31, 2009	1.902	1.979	1.902	1.969	255,796	+0.07(+3.53%)
Mar 30, 2009	1.939	1.942	1.879	1.902	417,259	-0.11(-5.66%)
Mar 26, 2009	2.010	2.023	1.993	2.016	774,106	+0.03(+1.52%)
Mar 25, 2009	1.993	2.013	1.956	1.986	686,288	+0.03(+1.54%)
Mar 24, 2009	1.902	1.973	1.902	1.956	593,957	+0.02(+1.22%)
Mar 23, 2009	1.949	1.949	1.929	1.932	605,054	+0.02(+1.23%)
Mar 20, 2009	1.929	1.952	1.895	1.909	260,128	+0.00(+0.00%)
Mar 19, 2009	1.916	1.929	1.859	1.909	525,123	-0.00(-0.18%)
Mar 18, 2009	1.899	1.956	1.889	1.912	385,698	-0.01(-0.70%)
Mar 17, 2009	1.899	1.929	1.895	1.926	304,792	+0.01(+0.70%)
Mar 16, 2009	1.942	1.963	1.906	1.912	296,380	-0.02(-1.21%)
Mar 13, 2009	1.926	1.993	1.895	1.936	0	-0.01(-0.52%)
Mar 12, 2009	1.838	1.966	1.838	1.946	821,528	+0.09(+4.88%)
Mar 11, 2009	1.845	1.882	1.832	1.855	351,582	+0.01(+0.36%)
Mar 10, 2009	1.721	1.848	1.718	1.848	910,899	+0.13(+7.62%)
Mar 09, 2009	1.748	1.748	1.687	1.718	1,207,593	-0.03(-1.54%)
Mar 06, 2009	1.791	1.798	1.724	1.744	0	-0.08(-4.41%)
Mar 05, 2009	1.835	1.859	1.825	1.825	890,633	-0.05(-2.51%)
Mar 04, 2009	1.885	1.926	1.842	1.872	463,671	-0.04(-2.28%)

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.