Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.750	4.830	4.680	4.780	105,605	+0.06(+1.27%)
May 28, 2009	4.660	4.780	4.590	4.720	121,102	+0.09(+1.94%)
May 27, 2009	4.830	4.830	4.620	4.630	100,898	-0.20(-4.14%)
May 26, 2009	4.630	4.940	4.630	4.830	219,084	+0.13(+2.77%)
May 22, 2009	4.430	4.740	4.430	4.700	26,122	+0.20(+4.44%)
May 21, 2009	4.720	4.720	4.270	4.500	109,288	-0.28(-5.86%)
May 20, 2009	4.880	4.940	4.720	4.780	95,718	-0.13(-2.65%)
May 19, 2009	4.930	4.980	4.750	4.910	99,060	-0.02(-0.41%)
May 18, 2009	4.740	4.980	4.700	4.930	129,747	+0.28(+6.02%)
May 15, 2009	4.590	4.780	4.520	4.650	169,043	+0.10(+2.20%)
May 14, 2009	4.820	4.865	4.500	4.550	339,931	-0.18(-3.81%)
May 13, 2009	5.000	5.140	4.720	4.730	254,904	-0.36(-7.07%)
May 12, 2009	4.970	5.130	4.900	5.090	186,266	+0.11(+2.21%)
May 11, 2009	4.910	5.020	4.790	4.980	157,244	-0.02(-0.40%)
May 08, 2009	4.530	5.000	4.530	5.000	196,053	+0.27(+5.71%)
May 07, 2009	4.800	4.800	4.680	4.730	249,661	-0.10(-2.07%)
May 06, 2009	4.590	4.840	4.550	4.830	180,120	+0.29(+6.39%)
May 05, 2009	4.500	4.540	4.130	4.540	331,501	+0.30(+7.08%)
May 04, 2009	4.470	4.470	4.100	4.240	80,227	+0.02(+0.47%)
May 01, 2009	4.150	4.250	3.960	4.220	134,326	+0.06(+1.44%)
Apr 30, 2009	4.170	4.170	3.990	4.160	168,122	+0.01(+0.24%)
Apr 29, 2009	4.050	4.200	4.000	4.150	78,593	+0.12(+2.98%)
Apr 28, 2009	3.810	4.090	3.690	4.030	112,368	+0.26(+6.90%)
Apr 27, 2009	3.900	3.900	3.550	3.770	122,567	-0.23(-5.75%)
Apr 24, 2009	3.950	4.200	3.920	4.000	125,362	+0.10(+2.56%)
Apr 23, 2009	4.090	4.090	3.720	3.900	80,254	-0.20(-4.88%)
Apr 22, 2009	4.040	4.500	4.040	4.100	97,143	-0.02(-0.49%)
Apr 21, 2009	3.790	4.150	3.720	4.120	105,447	+0.30(+7.85%)
Apr 20, 2009	3.880	3.960	3.760	3.820	87,341	-0.17(-4.26%)
Apr 17, 2009	3.880	4.000	3.810	3.990	176,120	+0.16(+4.18%)
Apr 16, 2009	3.830	3.870	3.640	3.830	314,206	+0.03(+0.79%)
Apr 15, 2009	3.800	3.840	3.710	3.800	213,179	-0.04(-1.04%)
Apr 14, 2009	3.910	4.000	3.780	3.840	219,551	-0.15(-3.76%)
Apr 13, 2009	4.010	4.080	3.860	3.990	108,976	-0.09(-2.21%)
Apr 09, 2009	3.920	4.080	3.710	4.080	199,370	+0.19(+4.88%)
Apr 08, 2009	3.420	3.900	3.420	3.890	105,140	+0.48(+14.08%)
Apr 07, 2009	3.450	3.510	3.385	3.410	63,485	-0.08(-2.29%)
Apr 06, 2009	3.420	3.540	3.420	3.490	105,978	+0.01(+0.29%)
Apr 03, 2009	3.490	3.490	3.402	3.480	63,078	-0.02(-0.57%)
Apr 02, 2009	3.500	3.505	3.390	3.500	92,042	+0.04(+1.16%)
Apr 01, 2009	3.260	3.500	3.100	3.460	62,837	+0.14(+4.22%)
Mar 31, 2009	3.100	3.350	2.980	3.320	68,941	+0.25(+8.14%)
Mar 30, 2009	2.900	3.140	2.860	3.070	71,041	-0.43(-12.29%)
Mar 26, 2009	3.210	3.500	3.140	3.500	66,336	+0.30(+9.37%)
Mar 25, 2009	3.020	3.200	2.940	3.200	180,164	+0.19(+6.31%)
Mar 24, 2009	3.230	3.240	3.000	3.010	46,231	-0.28(-8.51%)
Mar 23, 2009	2.980	3.290	2.930	3.290	119,065	+0.42(+14.63%)
Mar 20, 2009	2.960	2.980	2.840	2.870	169,461	-0.05(-1.71%)
Mar 19, 2009	2.900	3.000	2.890	2.920	185,562	+0.07(+2.46%)
Mar 18, 2009	2.820	2.920	2.790	2.850	107,672	+0.02(+0.71%)
Mar 17, 2009	2.660	2.830	2.580	2.830	57,813	+0.16(+5.99%)
Mar 16, 2009	2.930	2.930	2.630	2.670	35,073	-0.24(-8.25%)
Mar 13, 2009	3.020	3.020	2.820	2.910	36,482	-0.08(-2.68%)
Mar 12, 2009	2.750	3.040	2.740	2.990	140,951	+0.24(+8.73%)
Mar 11, 2009	3.010	3.040	2.740	2.750	67,932	-0.25(-8.33%)
Mar 10, 2009	2.820	3.005	2.767	3.000	660,853	+0.26(+9.49%)
Mar 09, 2009	2.900	2.900	2.740	2.740	76,814	-0.19(-6.48%)
Mar 06, 2009	2.620	2.950	2.500	2.930	223,474	+0.34(+13.13%)
Mar 05, 2009	2.610	2.720	2.560	2.590	86,080	-0.09(-3.36%)
Mar 04, 2009	2.630	2.690	2.550	2.680	111,940	-0.19(-6.62%)

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.