Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.173	3.270	3.077	3.270	174,627,472	+0.11(+3.42%)
May 28, 2009	3.077	3.162	2.986	3.162	111,165,520	+0.13(+4.12%)
May 27, 2009	3.116	3.145	2.986	3.037	97,247,984	-0.03(-1.11%)
May 26, 2009	2.934	3.077	2.900	3.071	116,668,112	+0.08(+2.66%)
May 22, 2009	3.054	3.054	2.900	2.991	87,970,448	-0.04(-1.31%)
May 21, 2009	2.986	3.065	2.877	3.031	137,875,312	-0.12(-3.70%)
May 20, 2009	3.219	3.270	3.031	3.148	167,883,920	-0.05(-1.69%)
May 19, 2009	3.122	3.236	3.031	3.202	163,099,232	+0.07(+2.36%)
May 18, 2009	3.236	3.241	3.008	3.128	213,579,728	+0.01(+0.18%)
May 15, 2009	2.968	3.128	2.968	3.122	226,375,568	+0.19(+6.40%)
May 14, 2009	2.934	3.048	2.838	2.934	364,179,008	+0.11(+4.03%)
May 13, 2009	2.713	2.826	2.678	2.821	951,240,896	-0.31(-9.82%)
May 12, 2009	3.264	3.281	2.849	3.128	375,873,056	-0.33(-9.54%)
May 11, 2009	3.463	3.560	3.344	3.458	113,491,696	-0.09(-2.56%)
May 08, 2009	3.520	3.583	3.429	3.549	112,338,840	+0.10(+2.97%)
May 07, 2009	3.702	3.719	3.213	3.446	166,852,144	-0.11(-3.19%)
May 06, 2009	3.361	3.577	3.355	3.560	167,813,856	+0.23(+7.01%)
May 05, 2009	3.310	3.361	3.185	3.327	123,686,392	-0.01(-0.43%)
May 04, 2009	3.355	3.378	3.270	3.341	102,165,440	+0.11(+3.25%)
May 01, 2009	3.406	3.412	3.162	3.236	180,864,496	-0.16(-4.85%)
Apr 30, 2009	3.173	3.406	3.168	3.401	328,548,960	+0.33(+10.74%)
Apr 29, 2009	3.025	3.099	3.003	3.071	124,296,928	+0.13(+4.45%)
Apr 28, 2009	2.889	3.071	2.849	2.940	128,532,848	+0.03(+1.17%)
Apr 27, 2009	2.883	3.082	2.855	2.906	195,856,736	+0.06(+2.20%)
Apr 24, 2009	3.031	3.099	2.821	2.843	506,043,872	+0.29(+11.36%)
Apr 23, 2009	2.519	2.565	2.451	2.553	203,315,136	+0.12(+4.91%)
Apr 22, 2009	2.332	2.514	2.303	2.434	255,438,976	+0.28(+13.23%)
Apr 21, 2009	2.007	2.184	1.860	2.150	164,992,464	+0.05(+2.44%)
Apr 20, 2009	2.224	2.224	2.053	2.098	101,596,872	-0.18(-7.75%)
Apr 17, 2009	2.383	2.394	2.258	2.275	96,863,976	-0.09(-3.85%)
Apr 16, 2009	2.343	2.388	2.246	2.366	104,384,224	+0.07(+2.97%)
Apr 15, 2009	2.405	2.417	2.133	2.297	155,229,600	-0.13(-5.16%)
Apr 14, 2009	2.434	2.462	2.360	2.423	112,902,744	-0.01(-0.23%)
Apr 13, 2009	2.417	2.457	2.292	2.428	130,014,192	+0.02(+0.71%)
Apr 09, 2009	2.400	2.508	2.292	2.411	231,248,384	+0.16(+7.34%)
Apr 08, 2009	2.087	2.303	2.007	2.246	458,791,872	+0.26(+13.18%)
Apr 07, 2009	2.104	2.127	1.911	1.985	197,915,120	-0.16(-7.43%)
Apr 06, 2009	1.860	2.275	1.848	2.144	406,706,048	+0.30(+16.00%)
Apr 03, 2009	1.666	1.848	1.655	1.848	196,640,128	+0.19(+11.68%)
Apr 02, 2009	1.643	1.678	1.609	1.655	119,775,864	+0.10(+6.20%)
Apr 01, 2009	1.456	1.592	1.365	1.558	120,003,928	+0.06(+4.18%)
Mar 31, 2009	1.615	1.632	1.496	1.496	80,575,192	-0.07(-4.71%)
Mar 30, 2009	1.552	1.638	1.353	1.570	112,377,216	-0.10(-6.12%)
Mar 26, 2009	1.649	1.672	1.598	1.672	68,153,544	+0.10(+6.14%)
Mar 25, 2009	1.649	1.700	1.570	1.575	90,358,016	-0.05(-3.15%)
Mar 24, 2009	1.609	1.678	1.570	1.626	71,242,000	-0.02(-1.38%)
Mar 23, 2009	1.592	1.649	1.592	1.649	79,624,728	+0.09(+5.45%)
Mar 20, 2009	1.535	1.564	1.433	1.564	100,666,464	+0.10(+6.59%)
Mar 19, 2009	1.575	1.581	1.297	1.467	107,693,040	+0.06(+4.60%)
Mar 18, 2009	1.297	1.507	1.297	1.403	163,142,832	+0.11(+8.18%)
Mar 17, 2009	1.234	1.308	1.200	1.297	75,940,208	+0.10(+8.57%)
Mar 16, 2009	1.297	1.308	1.189	1.194	77,717,336	-0.05(-4.11%)
Mar 13, 2009	1.245	1.280	1.206	1.245	0	+0.05(+4.29%)
Mar 12, 2009	1.126	1.194	1.126	1.194	82,054,616	+0.08(+7.14%)
Mar 11, 2009	1.086	1.137	1.063	1.115	76,509,224	+0.06(+5.95%)
Mar 10, 2009	1.052	1.075	1.029	1.052	54,770,204	+0.06(+6.32%)
Mar 09, 2009	1.012	1.052	0.9667	0.9895	56,705,428	+0.02(+2.35%)
Mar 06, 2009	1.041	1.086	0.9383	0.9667	0	-0.06(-6.08%)
Mar 05, 2009	0.9952	1.137	0.9838	1.029	83,490,704	-0.03(-3.21%)
Mar 04, 2009	1.080	1.080	1.041	1.063	39,271,792	+0.00(+0.00%)

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.