Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.667	2.719	2.646	2.715	770,691	+0.03(+1.16%)
May 28, 2009	2.650	2.695	2.611	2.684	719,720	+0.06(+2.25%)
May 27, 2009	2.722	2.736	2.622	2.625	879,121	-0.09(-3.32%)
May 26, 2009	2.601	2.722	2.601	2.715	1,274,632	+0.08(+3.16%)
May 22, 2009	2.650	2.650	2.608	2.632	571,423	+0.01(+0.26%)
May 21, 2009	2.636	2.650	2.601	2.625	727,306	-0.02(-0.79%)
May 20, 2009	2.615	2.667	2.598	2.646	944,478	+0.03(+1.33%)
May 19, 2009	2.629	2.643	2.587	2.611	1,186,672	-0.02(-0.66%)
May 18, 2009	2.663	2.663	2.618	2.629	1,050,673	-0.03(-1.17%)
May 15, 2009	2.674	2.705	2.653	2.660	832,414	-0.02(-0.78%)
May 14, 2009	2.715	2.750	2.643	2.681	1,238,707	+0.08(+2.93%)
May 13, 2009	2.625	2.663	2.601	2.604	1,149,688	-0.03(-1.18%)
May 12, 2009	2.705	2.709	2.611	2.636	1,331,823	-0.06(-2.06%)
May 11, 2009	2.601	2.754	2.556	2.691	2,088,763	+0.13(+5.15%)
May 08, 2009	2.577	2.598	2.542	2.559	772,897	+0.02(+0.68%)
May 07, 2009	2.539	2.559	2.518	2.542	1,132,102	-0.02(-0.68%)
May 06, 2009	2.532	2.601	2.490	2.559	1,087,792	+0.07(+2.93%)
May 05, 2009	2.476	2.497	2.466	2.487	833,845	+0.01(+0.56%)
May 04, 2009	2.438	2.480	2.438	2.473	930,513	+0.02(+0.71%)
May 01, 2009	2.448	2.455	2.424	2.455	956,925	+0.00(+0.14%)
Apr 30, 2009	2.459	2.469	2.435	2.452	762,888	+0.00(+0.14%)
Apr 29, 2009	2.469	2.469	2.428	2.448	1,001,657	+0.00(+0.01%)
Apr 28, 2009	2.462	2.486	2.442	2.448	848,132	-0.02(-0.99%)
Apr 27, 2009	2.466	2.490	2.455	2.473	928,466	-0.01(-0.28%)
Apr 24, 2009	2.507	2.514	2.480	2.480	710,262	-0.03(-1.24%)
Apr 23, 2009	2.476	2.518	2.462	2.511	787,349	+0.05(+1.83%)
Apr 22, 2009	2.490	2.497	2.455	2.466	726,158	-0.03(-1.39%)
Apr 21, 2009	2.452	2.511	2.438	2.500	765,111	+0.05(+2.12%)
Apr 20, 2009	2.490	2.490	2.445	2.448	829,960	-0.02(-0.84%)
Apr 17, 2009	2.469	2.507	2.448	2.469	978,384	-0.01(-0.28%)
Apr 16, 2009	2.452	2.476	2.428	2.476	1,057,207	+0.02(+0.99%)
Apr 15, 2009	2.490	2.500	2.417	2.452	1,238,629	-0.04(-1.53%)
Apr 14, 2009	2.490	2.570	2.442	2.490	990,380	-0.04(-1.51%)
Apr 13, 2009	2.487	2.542	2.442	2.528	1,518,813	+0.08(+3.26%)
Apr 09, 2009	2.448	2.462	2.417	2.448	788,577	+0.02(+0.71%)
Apr 08, 2009	2.442	2.452	2.400	2.431	603,354	+0.02(+0.72%)
Apr 07, 2009	2.442	2.455	2.376	2.414	1,005,180	-0.03(-1.42%)
Apr 06, 2009	2.428	2.452	2.403	2.448	612,149	+0.01(+0.43%)
Apr 03, 2009	2.358	2.448	2.351	2.438	1,106,537	+0.06(+2.48%)
Apr 02, 2009	2.365	2.424	2.365	2.379	903,206	+0.02(+0.88%)
Apr 01, 2009	2.358	2.393	2.306	2.358	661,972	+0.00(+0.00%)
Mar 31, 2009	2.376	2.414	2.331	2.358	643,334	+0.03(+1.49%)
Mar 30, 2009	2.414	2.414	2.317	2.324	913,748	-0.14(-5.77%)
Mar 26, 2009	2.428	2.478	2.410	2.466	894,204	+0.04(+1.72%)
Mar 25, 2009	2.403	2.428	2.348	2.424	965,117	+0.03(+1.16%)
Mar 24, 2009	2.424	2.455	2.376	2.396	832,264	-0.01(-0.29%)
Mar 23, 2009	2.344	2.410	2.344	2.403	1,237,554	+0.08(+3.43%)
Mar 20, 2009	2.369	2.442	2.291	2.324	1,046,757	-0.05(-2.19%)
Mar 19, 2009	2.487	2.494	2.348	2.376	910,213	-0.05(-2.00%)
Mar 18, 2009	2.327	2.428	2.282	2.424	1,228,315	+0.12(+5.43%)
Mar 17, 2009	2.244	2.299	2.192	2.299	887,154	+0.09(+4.24%)
Mar 16, 2009	2.185	2.251	2.178	2.206	1,254,592	+0.03(+1.60%)
Mar 13, 2009	2.195	2.216	2.102	2.171	0	+0.03(+1.29%)
Mar 12, 2009	2.129	2.220	2.081	2.143	1,224,806	+0.05(+2.15%)
Mar 11, 2009	2.112	2.209	1.994	2.098	1,515,437	+0.06(+2.72%)
Mar 10, 2009	1.994	2.185	1.925	2.043	2,003,403	+0.17(+9.28%)
Mar 09, 2009	1.949	1.994	1.817	1.869	2,117,756	-0.09(-4.60%)
Mar 06, 2009	2.098	2.140	1.914	1.959	0	-0.07(-3.25%)
Mar 05, 2009	2.133	2.272	1.994	2.025	1,449,786	-0.12(-5.50%)
Mar 04, 2009	2.091	2.185	2.057	2.143	1,260,434	+0.01(+0.49%)

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.