Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.120	4.147	4.028	4.120	7,904,029	+0.04(+0.99%)
May 28, 2009	4.082	4.130	3.920	4.079	9,751,484	+0.00(+0.07%)
May 27, 2009	4.157	4.228	4.066	4.076	7,994,293	-0.05(-1.24%)
May 26, 2009	3.920	4.201	3.825	4.128	8,399,742	+0.17(+4.23%)
May 22, 2009	4.090	4.112	3.955	3.960	5,732,511	-0.09(-2.14%)
May 21, 2009	4.128	4.166	3.966	4.047	8,527,740	-0.18(-4.16%)
May 20, 2009	4.295	4.474	4.203	4.222	8,439,695	-0.02(-0.57%)
May 19, 2009	4.136	4.301	4.109	4.247	11,042,557	+0.09(+2.21%)
May 18, 2009	3.925	4.206	3.925	4.155	10,442,523	+0.26(+6.66%)
May 15, 2009	3.944	4.066	3.849	3.895	4,184,770	-0.08(-2.11%)
May 14, 2009	3.882	4.047	3.722	3.979	5,564,864	+0.06(+1.59%)
May 13, 2009	4.285	4.285	3.868	3.917	6,649,147	-0.39(-9.04%)
May 12, 2009	4.482	4.590	4.166	4.306	6,092,946	-0.15(-3.34%)
May 11, 2009	4.693	4.720	4.406	4.455	7,641,901	-0.13(-2.77%)
May 08, 2009	4.228	4.582	4.206	4.582	6,196,465	+0.42(+9.99%)
May 07, 2009	4.520	4.560	4.068	4.166	6,290,491	-0.24(-5.40%)
May 06, 2009	4.422	4.487	4.239	4.403	5,486,767	+0.05(+1.24%)
May 05, 2009	4.260	4.376	4.203	4.349	6,918,767	+0.11(+2.61%)
May 04, 2009	4.014	4.249	3.990	4.239	4,997,928	+0.24(+6.02%)
May 01, 2009	3.984	4.103	3.847	3.998	5,225,512	+0.05(+1.23%)
Apr 30, 2009	3.776	4.258	3.776	3.949	12,508,017	+0.31(+8.54%)
Apr 29, 2009	3.406	3.674	3.392	3.638	7,372,736	+0.28(+8.46%)
Apr 28, 2009	3.357	3.474	3.338	3.355	6,113,773	-0.05(-1.35%)
Apr 27, 2009	3.425	3.506	3.374	3.401	5,951,738	-0.11(-3.23%)
Apr 24, 2009	3.274	3.571	3.268	3.514	9,129,883	+0.30(+9.34%)
Apr 23, 2009	3.371	3.465	3.133	3.214	10,778,649	-0.14(-4.04%)
Apr 22, 2009	3.271	3.530	3.244	3.349	10,862,917	+0.02(+0.73%)
Apr 21, 2009	3.071	3.338	3.041	3.325	6,477,112	+0.23(+7.33%)
Apr 20, 2009	3.417	3.417	3.092	3.098	6,148,562	-0.38(-10.96%)
Apr 17, 2009	3.363	3.514	3.338	3.479	9,296,745	+0.14(+4.04%)
Apr 16, 2009	3.219	3.401	3.163	3.344	7,824,541	+0.13(+4.12%)
Apr 15, 2009	3.017	3.211	2.992	3.211	5,282,948	+0.17(+5.51%)
Apr 14, 2009	3.087	3.176	2.984	3.044	4,792,370	-0.10(-3.10%)
Apr 13, 2009	3.084	3.160	2.952	3.141	5,853,502	+0.01(+0.16%)
Apr 09, 2009	2.910	3.139	2.888	3.136	6,503,972	+0.33(+11.83%)
Apr 08, 2009	2.794	2.880	2.726	2.804	4,972,255	+0.03(+1.17%)
Apr 07, 2009	2.831	2.901	2.769	2.772	4,537,797	-0.11(-3.84%)
Apr 06, 2009	2.931	2.939	2.815	2.883	5,532,533	-0.08(-2.73%)
Apr 03, 2009	2.799	2.985	2.764	2.963	5,661,204	+0.15(+5.47%)
Apr 02, 2009	2.661	2.901	2.661	2.810	8,183,221	+0.23(+8.88%)
Apr 01, 2009	2.405	2.594	2.365	2.581	4,261,481	+0.12(+4.70%)
Mar 31, 2009	2.478	2.570	2.403	2.465	8,041,766	-0.03(-1.30%)
Mar 30, 2009	2.640	2.680	2.394	2.497	6,892,273	-0.31(-11.13%)
Mar 26, 2009	2.664	2.810	2.653	2.810	10,690,756	+0.19(+7.31%)
Mar 25, 2009	2.667	2.826	2.473	2.618	7,347,277	-0.01(-0.21%)
Mar 24, 2009	2.670	2.729	2.562	2.624	5,536,894	-0.05(-2.01%)
Mar 23, 2009	2.524	2.678	2.524	2.678	7,214,871	+0.37(+16.14%)
Mar 20, 2009	2.448	2.492	2.208	2.305	7,607,505	-0.11(-4.68%)
Mar 19, 2009	2.427	2.556	2.357	2.419	6,985,076	-0.08(-3.13%)
Mar 18, 2009	2.289	2.508	2.211	2.497	7,838,988	+0.15(+6.56%)
Mar 17, 2009	2.238	2.346	2.144	2.343	6,119,007	+0.12(+5.46%)
Mar 16, 2009	2.270	2.362	2.211	2.222	5,511,108	-0.01(-0.36%)
Mar 13, 2009	2.308	2.359	2.176	2.230	0	-0.05(-2.36%)
Mar 12, 2009	2.163	2.305	2.033	2.284	11,645,158	+0.11(+5.22%)
Mar 11, 2009	2.268	2.316	2.087	2.171	10,133,112	-0.04(-1.83%)
Mar 10, 2009	1.995	2.222	1.939	2.211	15,090,236	+0.32(+16.98%)
Mar 09, 2009	1.790	1.985	1.788	1.890	8,149,903	+0.08(+4.32%)
Mar 06, 2009	1.817	1.909	1.739	1.812	0	+0.01(+0.75%)
Mar 05, 2009	1.923	1.931	1.785	1.799	15,032,164	-0.16(-8.25%)
Mar 04, 2009	1.861	2.025	1.834	1.960	9,835,613	+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.