Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.431	2.450	2.408	2.436	5,140,614	+0.06(+2.34%)
May 28, 2009	2.313	2.380	2.310	2.380	4,362,057	+0.07(+3.12%)
May 27, 2009	2.329	2.347	2.296	2.308	3,127,645	-0.02(-0.80%)
May 26, 2009	2.308	2.343	2.303	2.326	4,469,758	+0.02(+1.01%)
May 22, 2009	2.289	2.315	2.289	2.303	2,667,461	+0.02(+0.71%)
May 21, 2009	2.296	2.329	2.266	2.287	3,628,016	-0.04(-1.80%)
May 20, 2009	2.387	2.387	2.324	2.329	6,050,871	-0.12(-4.75%)
May 19, 2009	2.417	2.494	2.410	2.445	6,033,397	+0.04(+1.74%)
May 18, 2009	2.368	2.419	2.365	2.403	5,977,213	+0.04(+1.77%)
May 15, 2009	2.331	2.368	2.322	2.361	3,355,769	+0.00(+0.10%)
May 14, 2009	2.317	2.359	2.308	2.359	3,961,943	+0.04(+1.91%)
May 13, 2009	2.340	2.357	2.301	2.315	5,062,968	-0.04(-1.77%)
May 12, 2009	2.375	2.380	2.324	2.357	3,488,295	+0.01(+0.40%)
May 11, 2009	2.313	2.359	2.313	2.347	4,129,997	+0.01(+0.30%)
May 08, 2009	2.247	2.354	2.243	2.340	4,411,310	+0.05(+2.34%)
May 07, 2009	2.317	2.317	2.266	2.287	3,865,382	+0.00(+0.10%)
May 06, 2009	2.278	2.287	2.243	2.285	4,697,107	+0.05(+2.08%)
May 05, 2009	2.252	2.262	2.217	2.238	4,168,992	-0.01(-0.41%)
May 04, 2009	2.231	2.254	2.229	2.247	5,778,374	+0.03(+1.58%)
May 01, 2009	2.196	2.213	2.173	2.213	2,877,840	+0.03(+1.28%)
Apr 30, 2009	2.199	2.227	2.164	2.185	3,643,760	+0.01(+0.64%)
Apr 29, 2009	2.147	2.189	2.141	2.171	2,927,334	+0.05(+2.19%)
Apr 28, 2009	2.092	2.134	2.092	2.124	2,195,186	+0.00(+0.00%)
Apr 27, 2009	2.075	2.136	2.075	2.124	2,999,081	-0.01(-0.33%)
Apr 24, 2009	2.127	2.143	2.115	2.131	2,644,455	+0.03(+1.21%)
Apr 23, 2009	2.120	2.122	2.073	2.106	3,044,931	+0.00(+0.22%)
Apr 22, 2009	2.080	2.129	2.073	2.101	3,591,960	+0.01(+0.33%)
Apr 21, 2009	2.052	2.103	2.036	2.094	2,996,667	+0.03(+1.24%)
Apr 20, 2009	2.131	2.131	2.050	2.068	3,064,077	-0.08(-3.89%)
Apr 17, 2009	2.147	2.180	2.117	2.152	3,560,662	+0.01(+0.65%)
Apr 16, 2009	2.108	2.138	2.087	2.138	2,766,078	+0.04(+1.77%)
Apr 15, 2009	2.059	2.117	2.038	2.101	2,616,182	+0.04(+2.03%)
Apr 14, 2009	2.127	2.129	2.059	2.059	3,234,571	-0.05(-2.42%)
Apr 13, 2009	2.124	2.131	2.078	2.110	2,614,564	-0.03(-1.30%)
Apr 09, 2009	2.122	2.141	2.099	2.138	2,562,471	+0.09(+4.55%)
Apr 08, 2009	2.062	2.073	2.029	2.045	2,227,444	+0.02(+0.80%)
Apr 07, 2009	2.031	2.062	2.022	2.029	2,294,815	-0.06(-2.78%)
Apr 06, 2009	2.066	2.106	2.038	2.087	2,617,361	-0.04(-1.86%)
Apr 03, 2009	2.108	2.127	2.057	2.127	2,978,588	-0.01(-0.44%)
Apr 02, 2009	2.082	2.136	2.075	2.136	3,611,830	+0.09(+4.31%)
Apr 01, 2009	1.976	2.055	1.964	2.048	2,465,687	+0.05(+2.44%)
Mar 31, 2009	1.966	2.020	1.962	1.999	2,511,257	+0.05(+2.75%)
Mar 30, 2009	2.008	2.008	1.906	1.945	3,098,112	-0.14(-6.58%)
Mar 26, 2009	2.087	2.103	2.059	2.082	2,277,225	+0.03(+1.24%)
Mar 25, 2009	2.041	2.087	1.994	2.057	3,321,752	+0.03(+1.49%)
Mar 24, 2009	2.022	2.062	1.992	2.027	2,698,126	-0.03(-1.25%)
Mar 23, 2009	1.992	2.055	1.992	2.052	3,172,518	+0.15(+7.81%)
Mar 20, 2009	1.957	1.980	1.890	1.903	2,520,000	-0.11(-5.54%)
Mar 19, 2009	2.029	2.034	1.952	2.015	2,957,061	-0.00(-0.12%)
Mar 18, 2009	1.917	2.029	1.917	2.017	2,958,653	+0.04(+2.00%)
Mar 17, 2009	1.950	1.978	1.901	1.978	2,837,313	+0.05(+2.41%)
Mar 16, 2009	1.964	1.989	1.899	1.931	3,161,240	-0.01(-0.48%)
Mar 13, 2009	1.908	1.952	1.895	1.941	0	+0.04(+1.95%)
Mar 12, 2009	1.804	1.915	1.778	1.903	3,149,834	+0.11(+5.95%)
Mar 11, 2009	1.780	1.817	1.743	1.797	3,761,907	+0.06(+3.34%)
Mar 10, 2009	1.652	1.738	1.652	1.738	4,163,811	+0.11(+6.55%)
Mar 09, 2009	1.669	1.722	1.613	1.632	4,742,913	-0.10(-5.77%)
Mar 06, 2009	1.755	1.776	1.678	1.731	0	-0.01(-0.45%)
Mar 05, 2009	1.743	1.785	1.708	1.739	2,872,496	-0.07(-3.69%)
Mar 04, 2009	1.757	1.834	1.731	1.806	5,359,895	+0.01(+0.52%)

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.