Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.900	11.00	8.101	10.00	190,235	-0.30(-2.91%)
May 28, 2009	11.40	11.60	10.30	10.30	55,918	-0.90(-8.04%)
May 27, 2009	11.90	12.70	11.20	11.20	53,836	-0.30(-2.61%)
May 26, 2009	12.00	12.00	11.00	11.50	58,389	-0.10(-0.86%)
May 22, 2009	12.40	12.40	11.60	11.60	20,187	-0.70(-5.69%)
May 21, 2009	12.50	12.70	11.50	12.30	38,442	-0.50(-3.91%)
May 20, 2009	13.20	13.20	12.20	12.80	31,772	-0.20(-1.54%)
May 19, 2009	12.40	13.20	11.80	13.00	28,228	+0.10(+0.78%)
May 18, 2009	11.60	13.80	11.60	12.90	55,422	+1.40(+12.17%)
May 15, 2009	14.00	14.00	11.50	11.50	42,042	-2.10(-15.44%)
May 14, 2009	11.80	14.60	11.00	13.60	86,545	+2.60(+23.64%)
May 13, 2009	15.70	15.70	11.00	11.00	69,196	-5.00(-31.25%)
May 12, 2009	16.50	16.50	13.50	16.00	73,030	-0.50(-3.03%)
May 11, 2009	16.10	16.70	14.00	16.50	68,808	+0.10(+0.61%)
May 08, 2009	17.20	18.90	13.80	16.40	149,275	+0.60(+3.80%)
May 07, 2009	12.10	17.30	9.900	15.80	279,322	+3.70(+30.58%)
May 06, 2009	9.300	12.20	9.300	12.10	284,339	+3.50(+40.70%)
May 05, 2009	6.800	9.700	6.799	8.600	222,080	+2.20(+34.37%)
May 04, 2009	5.400	6.800	5.000	6.400	329,273	+1.60(+33.33%)
May 01, 2009	3.800	5.500	3.600	4.800	177,592	+1.00(+26.32%)
Apr 30, 2009	3.900	4.100	3.700	3.800	42,825	-0.10(-2.56%)
Apr 29, 2009	3.600	3.900	3.501	3.900	38,422	+0.30(+8.33%)
Apr 28, 2009	3.500	3.800	3.500	3.600	16,477	+0.10(+2.86%)
Apr 27, 2009	3.500	3.800	3.500	3.500	20,903	-0.20(-5.41%)
Apr 24, 2009	3.900	3.900	3.506	3.700	33,959	-0.20(-5.13%)
Apr 23, 2009	3.900	4.000	3.800	3.900	18,269	+0.00(+0.00%)
Apr 22, 2009	3.900	4.000	3.800	3.900	10,242	+0.10(+2.63%)
Apr 21, 2009	3.800	4.000	3.600	3.800	12,839	+0.00(+0.00%)
Apr 20, 2009	4.000	4.100	3.800	3.800	23,243	-0.40(-9.52%)
Apr 17, 2009	4.300	4.313	3.900	4.200	45,765	+0.00(+0.00%)
Apr 16, 2009	4.000	4.400	4.000	4.200	31,008	+0.30(+7.69%)
Apr 15, 2009	3.800	4.000	3.800	3.900	13,469	+0.20(+5.41%)
Apr 14, 2009	4.000	4.100	3.700	3.700	30,875	-0.30(-7.50%)
Apr 13, 2009	3.859	4.300	3.700	4.000	44,347	+0.40(+11.11%)
Apr 09, 2009	4.000	4.500	3.400	3.600	67,954	-0.20(-5.26%)
Apr 08, 2009	3.600	3.800	3.500	3.800	9,859	+0.30(+8.57%)
Apr 07, 2009	3.500	3.800	3.500	3.500	22,958	+0.00(+0.00%)
Apr 06, 2009	3.400	4.300	3.400	3.500	73,323	+0.10(+2.94%)
Apr 03, 2009	3.600	3.600	3.300	3.400	8,549	-0.10(-2.86%)
Apr 02, 2009	3.400	3.600	3.201	3.500	26,273	+0.10(+2.94%)
Apr 01, 2009	3.015	3.400	2.900	3.400	17,272	+0.60(+21.43%)
Mar 31, 2009	3.100	3.101	2.800	2.800	40,949	-0.20(-6.67%)
Mar 30, 2009	3.100	3.300	3.000	3.000	26,257	-0.40(-11.76%)
Mar 26, 2009	3.810	3.810	3.300	3.400	30,045	+0.00(+0.00%)
Mar 25, 2009	3.700	4.000	3.200	3.400	65,341	+0.10(+3.03%)
Mar 24, 2009	4.500	4.500	3.200	3.300	45,775	-1.40(-29.79%)
Mar 23, 2009	3.300	4.700	3.000	4.700	56,580	+1.50(+46.88%)
Mar 20, 2009	3.200	3.300	2.900	3.200	53,660	+0.20(+6.67%)
Mar 19, 2009	3.200	3.300	2.800	3.000	37,694	-0.20(-6.25%)
Mar 18, 2009	3.300	3.300	2.600	3.200	47,609	-0.20(-5.88%)
Mar 17, 2009	3.500	3.500	2.702	3.400	80,289	-0.10(-2.86%)
Mar 16, 2009	2.800	3.500	2.800	3.500	16,591	+0.70(+25.00%)
Mar 13, 2009	3.200	3.200	2.800	2.800	0	-0.40(-12.50%)
Mar 12, 2009	2.800	3.200	2.800	3.200	22,738	+0.40(+14.29%)
Mar 11, 2009	3.000	3.200	2.800	2.800	42,821	-0.20(-6.67%)
Mar 10, 2009	3.000	3.100	2.725	3.000	26,297	+0.30(+11.11%)
Mar 09, 2009	3.000	3.500	2.700	2.700	40,105	-0.20(-6.90%)
Mar 06, 2009	3.100	3.100	2.900	2.900	0	-0.33(-10.36%)
Mar 05, 2009	3.500	3.600	3.000	3.235	23,141	-0.27(-7.57%)
Mar 04, 2009	3.700	3.840	3.101	3.500	33,432	-0.40(-10.26%)

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.