Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.647	2.699	2.627	2.695	776,422	+0.03(+1.16%)
May 28, 2009	2.630	2.675	2.592	2.664	725,072	+0.06(+2.25%)
May 27, 2009	2.702	2.716	2.602	2.606	885,658	-0.09(-3.32%)
May 26, 2009	2.582	2.702	2.582	2.695	1,284,111	+0.08(+3.16%)
May 22, 2009	2.630	2.630	2.589	2.613	575,672	+0.01(+0.26%)
May 21, 2009	2.616	2.630	2.582	2.606	732,715	-0.02(-0.79%)
May 20, 2009	2.596	2.647	2.578	2.627	951,501	+0.03(+1.33%)
May 19, 2009	2.609	2.623	2.568	2.592	1,195,497	-0.02(-0.66%)
May 18, 2009	2.644	2.644	2.599	2.609	1,058,486	-0.03(-1.17%)
May 15, 2009	2.654	2.685	2.633	2.640	838,605	-0.02(-0.78%)
May 14, 2009	2.695	2.730	2.623	2.661	1,247,919	+0.08(+2.93%)
May 13, 2009	2.606	2.644	2.582	2.585	1,158,238	-0.03(-1.18%)
May 12, 2009	2.685	2.689	2.592	2.616	1,341,727	-0.06(-2.06%)
May 11, 2009	2.582	2.733	2.537	2.671	2,104,296	+0.13(+5.15%)
May 08, 2009	2.558	2.578	2.523	2.541	778,644	+0.02(+0.68%)
May 07, 2009	2.520	2.541	2.499	2.523	1,140,521	-0.02(-0.68%)
May 06, 2009	2.513	2.582	2.472	2.541	1,095,881	+0.07(+2.93%)
May 05, 2009	2.458	2.479	2.448	2.468	840,045	+0.01(+0.56%)
May 04, 2009	2.420	2.461	2.420	2.454	937,433	+0.02(+0.71%)
May 01, 2009	2.430	2.437	2.406	2.437	964,042	+0.00(+0.14%)
Apr 30, 2009	2.441	2.451	2.417	2.434	768,561	+0.00(+0.14%)
Apr 29, 2009	2.451	2.451	2.410	2.430	1,009,106	+0.00(+0.01%)
Apr 28, 2009	2.444	2.467	2.423	2.430	854,439	-0.02(-0.99%)
Apr 27, 2009	2.448	2.472	2.437	2.454	935,370	-0.01(-0.28%)
Apr 24, 2009	2.489	2.496	2.461	2.461	715,544	-0.03(-1.24%)
Apr 23, 2009	2.458	2.499	2.444	2.492	793,204	+0.04(+1.83%)
Apr 22, 2009	2.472	2.479	2.437	2.448	731,559	-0.03(-1.39%)
Apr 21, 2009	2.434	2.492	2.420	2.482	770,801	+0.05(+2.12%)
Apr 20, 2009	2.472	2.472	2.427	2.430	836,133	-0.02(-0.84%)
Apr 17, 2009	2.451	2.489	2.430	2.451	985,660	-0.01(-0.28%)
Apr 16, 2009	2.434	2.458	2.410	2.458	1,065,069	+0.02(+0.99%)
Apr 15, 2009	2.472	2.482	2.399	2.434	1,247,840	-0.04(-1.53%)
Apr 14, 2009	2.472	2.551	2.423	2.472	997,745	-0.04(-1.51%)
Apr 13, 2009	2.468	2.523	2.423	2.510	1,530,108	+0.08(+3.26%)
Apr 09, 2009	2.430	2.444	2.399	2.430	794,441	+0.02(+0.71%)
Apr 08, 2009	2.423	2.434	2.382	2.413	607,841	+0.02(+0.72%)
Apr 07, 2009	2.423	2.437	2.358	2.396	1,012,655	-0.03(-1.42%)
Apr 06, 2009	2.410	2.434	2.386	2.430	616,701	+0.01(+0.43%)
Apr 03, 2009	2.341	2.430	2.334	2.420	1,114,766	+0.06(+2.48%)
Apr 02, 2009	2.348	2.406	2.348	2.362	909,923	+0.02(+0.88%)
Apr 01, 2009	2.341	2.375	2.289	2.341	666,895	+0.00(+0.00%)
Mar 31, 2009	2.358	2.396	2.313	2.341	648,118	+0.03(+1.49%)
Mar 30, 2009	2.396	2.396	2.300	2.306	920,544	-0.14(-5.77%)
Mar 26, 2009	2.410	2.460	2.393	2.448	900,854	+0.04(+1.72%)
Mar 25, 2009	2.386	2.410	2.331	2.406	972,295	+0.03(+1.16%)
Mar 24, 2009	2.406	2.437	2.358	2.379	838,454	-0.01(-0.29%)
Mar 23, 2009	2.327	2.393	2.327	2.386	1,246,757	+0.08(+3.43%)
Mar 20, 2009	2.351	2.423	2.274	2.306	1,054,541	-0.05(-2.19%)
Mar 19, 2009	2.468	2.475	2.331	2.358	916,982	-0.05(-2.00%)
Mar 18, 2009	2.310	2.410	2.265	2.406	1,237,449	+0.12(+5.43%)
Mar 17, 2009	2.227	2.282	2.176	2.282	893,752	+0.09(+4.25%)
Mar 16, 2009	2.169	2.234	2.162	2.189	1,263,922	+0.03(+1.60%)
Mar 13, 2009	2.179	2.200	2.086	2.155	0	+0.03(+1.29%)
Mar 12, 2009	2.114	2.203	2.065	2.127	1,233,914	+0.04(+2.15%)
Mar 11, 2009	2.096	2.193	1.979	2.083	1,526,706	+0.06(+2.72%)
Mar 10, 2009	1.979	2.169	1.911	2.028	2,018,302	+0.17(+9.28%)
Mar 09, 2009	1.935	1.979	1.804	1.855	2,133,505	-0.09(-4.60%)
Mar 06, 2009	2.083	2.124	1.900	1.945	0	-0.07(-3.25%)
Mar 05, 2009	2.117	2.255	1.979	2.010	1,460,567	-0.12(-5.50%)
Mar 04, 2009	2.076	2.169	2.041	2.127	1,269,807	+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.