Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.980	4.006	3.891	3.980	8,181,983	+0.04(+0.99%)
May 28, 2009	3.943	3.990	3.786	3.941	10,094,406	+0.00(+0.07%)
May 27, 2009	4.016	4.084	3.927	3.938	8,275,421	-0.05(-1.24%)
May 26, 2009	3.786	4.058	3.695	3.988	8,695,128	+0.16(+4.23%)
May 22, 2009	3.951	3.972	3.820	3.826	5,934,101	-0.08(-2.14%)
May 21, 2009	3.988	4.024	3.831	3.909	8,827,627	-0.17(-4.16%)
May 20, 2009	4.149	4.322	4.061	4.079	8,736,486	-0.02(-0.57%)
May 19, 2009	3.995	4.155	3.969	4.102	11,430,880	+0.09(+2.21%)
May 18, 2009	3.792	4.063	3.792	4.014	10,809,745	+0.25(+6.66%)
May 15, 2009	3.810	3.927	3.719	3.763	4,331,932	-0.08(-2.11%)
May 14, 2009	3.750	3.909	3.596	3.844	5,760,558	+0.06(+1.59%)
May 13, 2009	4.139	4.139	3.737	3.784	6,882,971	-0.38(-9.04%)
May 12, 2009	4.330	4.434	4.024	4.160	6,307,211	-0.14(-3.34%)
May 11, 2009	4.533	4.559	4.256	4.303	7,910,636	-0.12(-2.77%)
May 08, 2009	4.084	4.426	4.063	4.426	6,414,370	+0.40(+9.99%)
May 07, 2009	4.366	4.405	3.930	4.024	6,511,703	-0.23(-5.40%)
May 06, 2009	4.272	4.335	4.095	4.254	5,679,715	+0.05(+1.24%)
May 05, 2009	4.115	4.227	4.061	4.202	7,162,072	+0.11(+2.61%)
May 04, 2009	3.878	4.105	3.854	4.095	5,173,685	+0.23(+6.02%)
May 01, 2009	3.849	3.964	3.716	3.862	5,409,272	+0.05(+1.23%)
Apr 30, 2009	3.648	4.113	3.648	3.815	12,947,875	+0.30(+8.54%)
Apr 29, 2009	3.290	3.549	3.277	3.515	7,632,006	+0.27(+8.46%)
Apr 28, 2009	3.243	3.356	3.225	3.241	6,328,771	-0.04(-1.35%)
Apr 27, 2009	3.309	3.387	3.259	3.285	6,161,037	-0.11(-3.23%)
Apr 24, 2009	3.162	3.450	3.157	3.395	9,450,945	+0.29(+9.34%)
Apr 23, 2009	3.256	3.348	3.027	3.105	11,157,692	-0.13(-4.04%)
Apr 22, 2009	3.160	3.410	3.134	3.235	11,244,923	+0.02(+0.73%)
Apr 21, 2009	2.966	3.225	2.938	3.212	6,704,887	+0.22(+7.33%)
Apr 20, 2009	3.301	3.301	2.987	2.993	6,364,783	-0.37(-10.96%)
Apr 17, 2009	3.249	3.395	3.225	3.361	9,623,675	+0.13(+4.04%)
Apr 16, 2009	3.110	3.285	3.055	3.230	8,099,699	+0.13(+4.12%)
Apr 15, 2009	2.914	3.102	2.891	3.102	5,468,728	+0.16(+5.51%)
Apr 14, 2009	2.982	3.068	2.883	2.940	4,960,898	-0.09(-3.10%)
Apr 13, 2009	2.980	3.053	2.852	3.034	6,059,347	-0.00(-0.09%)
Apr 09, 2009	2.818	3.040	2.797	3.037	6,716,019	+0.32(+11.83%)
Apr 08, 2009	2.705	2.789	2.640	2.716	5,134,364	+0.03(+1.17%)
Apr 07, 2009	2.742	2.810	2.682	2.684	4,685,742	-0.11(-3.84%)
Apr 06, 2009	2.839	2.846	2.726	2.792	5,712,909	-0.08(-2.73%)
Apr 03, 2009	2.711	2.891	2.677	2.870	5,845,775	+0.15(+5.47%)
Apr 02, 2009	2.577	2.810	2.577	2.721	8,450,017	+0.22(+8.88%)
Apr 01, 2009	2.329	2.512	2.290	2.499	4,400,418	+0.11(+4.70%)
Mar 31, 2009	2.400	2.489	2.327	2.387	8,303,950	-0.03(-1.30%)
Mar 30, 2009	2.557	2.596	2.319	2.418	7,116,981	-0.30(-11.13%)
Mar 26, 2009	2.580	2.721	2.570	2.721	11,039,305	+0.19(+7.31%)
Mar 25, 2009	2.583	2.736	2.395	2.536	7,586,819	-0.01(-0.21%)
Mar 24, 2009	2.585	2.643	2.481	2.541	5,717,412	-0.05(-2.01%)
Mar 23, 2009	2.444	2.593	2.444	2.593	7,450,096	+0.36(+16.14%)
Mar 20, 2009	2.371	2.413	2.139	2.233	7,855,530	-0.11(-4.68%)
Mar 19, 2009	2.350	2.476	2.282	2.342	7,212,809	-0.08(-3.13%)
Mar 18, 2009	2.217	2.429	2.141	2.418	8,094,560	+0.15(+6.56%)
Mar 17, 2009	2.167	2.272	2.076	2.269	6,318,504	+0.12(+5.46%)
Mar 16, 2009	2.199	2.288	2.141	2.152	5,690,786	-0.01(-0.36%)
Mar 13, 2009	2.235	2.285	2.107	2.160	0	-0.05(-2.36%)
Mar 12, 2009	2.094	2.233	1.969	2.212	12,024,823	+0.11(+5.22%)
Mar 11, 2009	2.196	2.243	2.021	2.102	10,463,479	-0.04(-1.83%)
Mar 10, 2009	1.932	2.152	1.878	2.141	15,582,220	+0.31(+16.98%)
Mar 09, 2009	1.734	1.922	1.731	1.831	8,415,613	+0.08(+4.31%)
Mar 06, 2009	1.760	1.849	1.684	1.755	0	+0.01(+0.75%)
Mar 05, 2009	1.862	1.870	1.729	1.742	15,522,255	-0.16(-8.25%)
Mar 04, 2009	1.802	1.961	1.776	1.898	10,156,282	+0.19(+10.99%)

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.