Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.450	2.596	2.450	2.548	1,200,354	+0.12(+4.82%)
May 28, 2009	2.372	2.439	2.303	2.431	1,036,650	+0.07(+2.82%)
May 27, 2009	2.322	2.463	2.314	2.364	1,678,157	+0.04(+1.84%)
May 26, 2009	2.159	2.348	2.132	2.322	1,111,762	+0.14(+6.61%)
May 22, 2009	2.204	2.239	2.178	2.178	1,096,298	-0.01(-0.37%)
May 21, 2009	2.180	2.234	2.106	2.186	1,225,134	-0.02(-0.97%)
May 20, 2009	2.234	2.332	2.196	2.207	1,723,996	+0.02(+0.98%)
May 19, 2009	2.055	2.242	2.020	2.186	1,596,979	+0.14(+6.77%)
May 18, 2009	2.066	2.092	2.015	2.047	758,376	+0.00(+0.00%)
May 15, 2009	2.015	2.140	2.002	2.047	663,338	+0.02(+1.19%)
May 14, 2009	1.978	2.116	1.866	2.023	1,017,171	+0.05(+2.71%)
May 13, 2009	2.052	2.098	1.959	1.970	967,390	-0.15(-6.93%)
May 12, 2009	2.196	2.218	2.087	2.116	1,077,468	-0.05(-2.34%)
May 11, 2009	2.092	2.169	2.087	2.167	1,822,639	+0.03(+1.50%)
May 08, 2009	2.063	2.162	2.063	2.135	1,097,506	+0.12(+6.09%)
May 07, 2009	2.204	2.260	1.954	2.012	1,494,306	-0.11(-5.15%)
May 06, 2009	2.263	2.340	2.090	2.122	1,852,116	-0.11(-4.78%)
May 05, 2009	2.060	2.244	2.060	2.228	2,113,867	+0.17(+8.01%)
May 04, 2009	2.067	2.079	2.058	2.063	1,466,656	+0.10(+5.02%)
May 01, 2009	1.948	2.042	1.948	1.964	1,078,616	+0.00(+0.14%)
Apr 30, 2009	1.940	2.023	1.932	1.962	1,450,764	+0.04(+1.94%)
Apr 29, 2009	1.916	1.970	1.884	1.924	1,829,887	+0.05(+2.85%)
Apr 28, 2009	1.783	1.906	1.765	1.871	2,493,473	+0.07(+3.69%)
Apr 27, 2009	1.791	1.850	1.749	1.805	1,303,818	-0.02(-1.17%)
Apr 24, 2009	1.818	1.837	1.762	1.826	1,237,444	+0.05(+2.55%)
Apr 23, 2009	1.834	1.850	1.749	1.781	1,107,493	-0.03(-1.48%)
Apr 22, 2009	1.757	1.837	1.701	1.807	1,828,859	+0.01(+0.59%)
Apr 21, 2009	1.698	1.820	1.690	1.797	1,190,169	+0.11(+6.48%)
Apr 20, 2009	1.805	1.823	1.658	1.687	1,385,789	-0.14(-7.86%)
Apr 17, 2009	1.775	1.863	1.661	1.831	1,422,499	+0.06(+3.31%)
Apr 16, 2009	1.639	1.789	1.610	1.773	2,063,662	+0.14(+8.66%)
Apr 15, 2009	1.594	1.650	1.575	1.631	1,277,954	+0.02(+0.99%)
Apr 14, 2009	1.626	1.658	1.565	1.615	1,453,754	-0.05(-3.19%)
Apr 13, 2009	1.639	1.687	1.589	1.669	892,409	+0.02(+0.97%)
Apr 09, 2009	1.647	1.677	1.621	1.653	1,078,646	+0.04(+2.31%)
Apr 08, 2009	1.594	1.653	1.554	1.615	846,826	+0.04(+2.36%)
Apr 07, 2009	1.562	1.618	1.527	1.578	729,724	-0.04(-2.47%)
Apr 06, 2009	1.567	1.639	1.538	1.618	687,657	+0.02(+1.34%)
Apr 03, 2009	1.573	1.613	1.490	1.597	1,167,268	+0.01(+0.33%)
Apr 02, 2009	1.591	1.666	1.554	1.591	1,495,173	+0.04(+2.58%)
Apr 01, 2009	1.423	1.557	1.397	1.551	1,068,952	+0.07(+5.05%)
Mar 31, 2009	1.423	1.573	1.357	1.477	1,728,873	+0.09(+6.74%)
Mar 30, 2009	1.397	1.413	1.287	1.383	1,330,249	-0.09(-6.32%)
Mar 26, 2009	1.325	1.477	1.319	1.477	2,048,666	+0.17(+12.60%)
Mar 25, 2009	1.306	1.378	1.242	1.311	751,698	+0.02(+1.23%)
Mar 24, 2009	1.301	1.319	1.242	1.295	997,272	-0.03(-2.61%)
Mar 23, 2009	1.255	1.330	1.253	1.330	918,989	+0.13(+10.89%)
Mar 20, 2009	1.341	1.341	1.199	1.199	1,058,612	-0.10(-7.60%)
Mar 19, 2009	1.359	1.394	1.263	1.298	1,345,008	-0.03(-2.60%)
Mar 18, 2009	1.290	1.351	1.199	1.333	1,717,032	+0.04(+3.31%)
Mar 17, 2009	1.074	1.290	1.066	1.290	1,390,512	+0.21(+19.51%)
Mar 16, 2009	1.042	1.151	1.029	1.080	1,607,765	+0.02(+1.76%)
Mar 13, 2009	1.010	1.093	0.9382	1.061	0	+0.06(+6.42%)
Mar 12, 2009	0.9089	1.048	0.8343	0.9969	1,908,121	+0.09(+9.36%)
Mar 11, 2009	1.064	1.077	0.8530	0.9116	2,964,636	-0.22(-19.72%)
Mar 10, 2009	1.114	1.143	1.093	1.135	833,282	+0.07(+6.23%)
Mar 09, 2009	1.050	1.111	1.034	1.069	996,762	+0.03(+3.35%)
Mar 06, 2009	0.9729	1.064	0.9542	1.034	0	+0.08(+8.08%)
Mar 05, 2009	1.021	1.050	0.9329	0.9569	874,115	-0.10(-9.12%)
Mar 04, 2009	1.101	1.133	1.048	1.053	1,455,735	-0.00(-0.25%)

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.