Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.505	2.677	2.505	2.662	3,323,585	+0.11(+4.45%)
May 28, 2009	2.602	2.604	2.423	2.549	3,614,038	-0.01(-0.38%)
May 27, 2009	2.633	2.655	2.532	2.558	3,397,872	-0.09(-3.55%)
May 26, 2009	2.361	2.667	2.361	2.653	4,713,602	+0.27(+11.23%)
May 22, 2009	2.447	2.527	2.380	2.385	3,091,836	-0.06(-2.27%)
May 21, 2009	2.566	2.655	2.373	2.440	4,718,640	-0.18(-6.82%)
May 20, 2009	2.587	2.708	2.587	2.619	3,754,735	+0.04(+1.59%)
May 19, 2009	2.684	2.710	2.544	2.578	5,036,077	-0.11(-4.22%)
May 18, 2009	2.723	2.759	2.653	2.691	3,095,926	+0.01(+0.27%)
May 15, 2009	2.667	2.761	2.643	2.684	3,628,936	-0.00(-0.09%)
May 14, 2009	2.653	2.768	2.571	2.686	4,672,643	+0.05(+1.74%)
May 13, 2009	2.785	2.904	2.636	2.640	5,501,376	-0.23(-7.99%)
May 12, 2009	3.097	3.121	2.812	2.870	4,782,064	-0.21(-6.89%)
May 11, 2009	3.186	3.261	3.064	3.082	3,058,086	-0.18(-5.62%)
May 08, 2009	3.150	3.287	2.949	3.266	5,747,895	+0.17(+5.54%)
May 07, 2009	3.268	3.558	3.046	3.094	6,476,583	-0.15(-4.54%)
May 06, 2009	3.389	3.389	3.097	3.241	4,103,860	-0.07(-2.26%)
May 05, 2009	3.167	3.331	3.164	3.316	4,694,875	+0.04(+1.33%)
May 04, 2009	3.128	3.299	3.116	3.273	8,301,729	+0.21(+6.69%)
May 01, 2009	3.109	3.186	3.044	3.068	4,153,735	-0.04(-1.17%)
Apr 30, 2009	3.118	3.273	2.959	3.104	7,595,981	+0.01(+0.23%)
Apr 29, 2009	3.152	3.256	2.990	3.097	6,404,766	+0.08(+2.64%)
Apr 28, 2009	2.988	3.085	2.879	3.017	7,400,804	+0.24(+8.70%)
Apr 27, 2009	2.793	2.896	2.747	2.776	4,119,098	-0.09(-3.04%)
Apr 24, 2009	2.723	2.954	2.662	2.863	4,200,458	+0.17(+6.27%)
Apr 23, 2009	2.602	2.703	2.563	2.694	5,240,398	+0.09(+3.33%)
Apr 22, 2009	2.513	2.768	2.491	2.607	6,618,259	-0.01(-0.37%)
Apr 21, 2009	2.462	2.648	2.435	2.616	5,378,817	+0.16(+6.69%)
Apr 20, 2009	2.539	2.563	2.369	2.452	4,891,501	-0.14(-5.49%)
Apr 17, 2009	2.356	2.703	2.356	2.595	24,548,100	+0.38(+17.36%)
Apr 16, 2009	2.114	2.283	2.020	2.211	4,525,618	+0.12(+5.53%)
Apr 15, 2009	2.056	2.107	2.003	2.095	2,301,299	+0.01(+0.58%)
Apr 14, 2009	2.112	2.199	2.032	2.083	4,112,519	+0.06(+2.74%)
Apr 13, 2009	2.182	2.182	1.970	2.027	4,819,025	-0.25(-11.02%)
Apr 09, 2009	2.044	2.286	2.044	2.278	6,080,169	+0.28(+14.15%)
Apr 08, 2009	2.011	2.053	1.904	1.996	3,576,674	-0.00(-0.12%)
Apr 07, 2009	1.994	2.072	1.938	1.998	2,831,219	-0.04(-1.78%)
Apr 06, 2009	2.148	2.151	2.006	2.035	4,104,502	-0.16(-7.16%)
Apr 03, 2009	2.177	2.228	2.148	2.192	3,397,673	+0.00(+0.11%)
Apr 02, 2009	1.991	2.274	1.945	2.189	12,761,815	+0.23(+11.56%)
Apr 01, 2009	1.721	1.998	1.685	1.962	7,452,466	+0.20(+11.37%)
Mar 31, 2009	1.685	1.827	1.680	1.762	3,948,097	+0.06(+3.69%)
Mar 30, 2009	1.772	1.805	1.641	1.699	3,734,364	-0.29(-14.77%)
Mar 26, 2009	1.810	1.998	1.810	1.994	4,720,343	+0.17(+9.55%)
Mar 25, 2009	1.743	1.880	1.690	1.820	3,162,896	+0.10(+5.90%)
Mar 24, 2009	1.813	1.844	1.718	1.718	3,740,139	-0.13(-6.81%)
Mar 23, 2009	1.791	1.844	1.776	1.844	4,250,930	+0.19(+11.37%)
Mar 20, 2009	1.677	1.718	1.639	1.656	2,978,512	-0.05(-3.11%)
Mar 19, 2009	1.593	1.776	1.579	1.709	4,244,400	+0.14(+8.92%)
Mar 18, 2009	1.482	1.673	1.480	1.569	2,806,791	+0.04(+2.85%)
Mar 17, 2009	1.419	1.525	1.393	1.525	1,732,794	+0.10(+7.12%)
Mar 16, 2009	1.492	1.537	1.417	1.424	1,841,747	-0.05(-3.59%)
Mar 13, 2009	1.477	1.545	1.431	1.477	0	+0.00(+0.33%)
Mar 12, 2009	1.257	1.489	1.202	1.472	5,057,974	+0.22(+17.31%)
Mar 11, 2009	1.178	1.272	1.134	1.255	4,798,139	+0.12(+10.40%)
Mar 10, 2009	0.9823	1.301	0.9751	1.137	7,890,486	+0.19(+19.85%)
Mar 09, 2009	1.064	1.069	0.9268	0.9485	5,524,909	-0.13(-11.88%)
Mar 06, 2009	1.171	1.171	1.045	1.076	0	-0.07(-6.10%)
Mar 05, 2009	1.200	1.236	1.142	1.146	1,835,345	-0.12(-9.18%)
Mar 04, 2009	1.260	1.299	1.178	1.262	4,182,095	-0.06(-4.74%)

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.