Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.500	5.760	5.340	5.650	668,893	+0.40(+7.62%)
May 28, 2009	4.970	5.250	4.930	5.250	436,120	+0.30(+6.06%)
May 27, 2009	4.800	5.010	4.640	4.950	681,192	+0.17(+3.56%)
May 26, 2009	4.300	4.780	4.220	4.780	472,538	+0.34(+7.66%)
May 25, 2009	4.550	4.550	4.410	4.440	91,704	-0.13(-2.84%)
May 22, 2009	4.790	4.800	4.510	4.570	231,888	-0.07(-1.51%)
May 21, 2009	4.680	4.800	4.370	4.640	546,717	+0.04(+0.87%)
May 20, 2009	4.450	4.780	4.450	4.600	472,805	+0.15(+3.37%)
May 19, 2009	4.190	4.480	4.190	4.450	709,786	+0.18(+4.22%)
May 17, 2009	3.900	4.280	3.880	4.270	187,453	+0.13(+3.14%)
May 15, 2009	3.900	4.380	3.880	4.140	669,856	+0.24(+6.15%)
May 14, 2009	4.000	4.020	3.760	3.900	352,792	-0.09(-2.26%)
May 13, 2009	3.900	4.160	3.820	3.990	673,679	+0.00(+0.00%)
May 12, 2009	3.630	3.990	3.550	3.990	1,254,418	+0.43(+12.08%)
May 11, 2009	3.400	3.570	3.360	3.560	332,820	+0.13(+3.79%)
May 08, 2009	3.280	3.440	3.270	3.430	392,765	+0.09(+2.69%)
May 07, 2009	3.360	3.410	3.280	3.340	552,741	+0.02(+0.60%)
May 06, 2009	3.310	3.370	3.300	3.320	114,331	+0.04(+1.22%)
May 05, 2009	3.380	3.380	3.250	3.280	317,698	-0.06(-1.80%)
May 04, 2009	3.210	3.390	3.210	3.340	239,064	+0.08(+2.45%)
May 01, 2009	3.240	3.320	3.170	3.260	296,095	+0.01(+0.31%)
Apr 30, 2009	3.150	3.260	3.140	3.250	481,516	-0.04(-1.22%)
Apr 29, 2009	3.390	3.390	3.260	3.290	398,769	+0.00(+0.00%)
Apr 28, 2009	3.190	3.330	3.000	3.290	473,560	+0.05(+1.54%)
Apr 27, 2009	3.200	3.360	3.160	3.240	360,270	+0.03(+0.93%)
Apr 24, 2009	3.100	3.320	3.050	3.210	508,900	+0.18(+5.94%)
Apr 23, 2009	2.920	3.180	2.920	3.030	473,835	+0.12(+4.12%)
Apr 22, 2009	2.820	3.030	2.790	2.910	612,782	+0.14(+5.05%)
Apr 21, 2009	2.810	2.850	2.670	2.770	546,867	+0.03(+1.09%)
Apr 20, 2009	2.930	3.050	2.730	2.740	912,671	-0.09(-3.18%)
Apr 17, 2009	2.940	2.940	2.790	2.830	396,997	-0.12(-4.07%)
Apr 16, 2009	3.150	3.150	2.900	2.950	704,886	-0.16(-5.14%)
Apr 15, 2009	3.250	3.280	3.080	3.110	544,755	-0.19(-5.76%)
Apr 14, 2009	3.410	3.440	3.280	3.300	337,666	-0.14(-4.07%)
Apr 13, 2009	3.450	3.520	3.420	3.440	226,840	+0.03(+0.88%)
Apr 09, 2009	3.500	3.710	3.150	3.410	343,228	-0.09(-2.57%)
Apr 08, 2009	3.540	3.710	3.150	3.500	228,419	+0.01(+0.29%)
Apr 07, 2009	3.580	3.550	3.450	3.490	452,944	+0.04(+1.16%)
Apr 06, 2009	3.430	3.550	3.450	3.450	474,064	-0.10(-2.82%)
Apr 03, 2009	3.650	3.710	3.150	3.550	515,396	-0.16(-4.31%)
Apr 02, 2009	3.560	3.710	3.670	3.710	1,176,816	+0.00(+0.00%)
Apr 01, 2009	3.580	3.710	3.530	3.710	608,157	+0.18(+5.10%)
Mar 31, 2009	3.540	3.530	3.430	3.530	480,088	+0.10(+2.92%)
Mar 30, 2009	3.130	3.430	3.150	3.430	1,122,861	+0.12(+3.63%)
Mar 26, 2009	3.360	3.310	3.230	3.310	810,748	+0.08(+2.48%)
Mar 25, 2009	3.150	3.230	3.150	3.230	1,175,834	+0.08(+2.54%)
Mar 24, 2009	2.800	3.150	2.890	3.150	1,115,906	+0.26(+9.00%)
Mar 23, 2009	2.880	2.950	2.890	2.890	997,553	-0.07(-2.36%)
Mar 20, 2009	2.960	3.210	2.960	2.960	811,059	-0.25(-7.79%)
Mar 19, 2009	3.320	3.370	3.150	3.210	1,603,838	+0.03(+0.94%)
Mar 18, 2009	2.850	3.200	2.890	3.180	1,322,459	+0.29(+10.03%)
Mar 17, 2009	3.000	3.060	2.850	2.890	548,192	-0.17(-5.56%)
Mar 16, 2009	3.030	3.090	2.950	3.060	858,696	-0.04(-1.29%)
Mar 13, 2009	3.290	3.290	3.100	3.100	691,171	-0.08(-2.52%)
Mar 12, 2009	3.260	3.410	3.180	3.180	926,288	+0.09(+2.91%)
Mar 11, 2009	3.140	3.350	3.060	3.090	777,852	-0.03(-0.96%)
Mar 10, 2009	3.290	3.290	3.000	3.120	796,112	-0.19(-5.74%)
Mar 09, 2009	3.470	3.580	3.190	3.310	590,133	-0.23(-6.50%)
Mar 06, 2009	3.670	3.830	3.420	3.540	718,690	-0.06(-1.67%)
Mar 05, 2009	3.400	3.780	3.320	3.600	862,132	+0.28(+8.43%)
Mar 04, 2009	3.430	3.520	3.250	3.320	479,075	+0.07(+2.15%)

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.