Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.667	2.719	2.647	2.716	770,540	+0.03(+1.16%)
May 28, 2009	2.650	2.695	2.612	2.685	719,579	+0.06(+2.25%)
May 27, 2009	2.723	2.737	2.622	2.626	878,949	-0.09(-3.32%)
May 26, 2009	2.602	2.723	2.602	2.716	1,274,383	+0.08(+3.16%)
May 22, 2009	2.650	2.650	2.609	2.633	571,311	+0.01(+0.26%)
May 21, 2009	2.636	2.650	2.602	2.626	727,164	-0.02(-0.79%)
May 20, 2009	2.615	2.667	2.598	2.647	944,293	+0.03(+1.33%)
May 19, 2009	2.629	2.643	2.588	2.612	1,186,440	-0.02(-0.66%)
May 18, 2009	2.664	2.664	2.619	2.629	1,050,467	-0.03(-1.17%)
May 15, 2009	2.674	2.706	2.654	2.661	832,252	-0.02(-0.78%)
May 14, 2009	2.716	2.751	2.643	2.681	1,238,465	+0.08(+2.93%)
May 13, 2009	2.626	2.664	2.602	2.605	1,149,464	-0.03(-1.18%)
May 12, 2009	2.706	2.709	2.612	2.636	1,331,562	-0.06(-2.06%)
May 11, 2009	2.602	2.754	2.556	2.692	2,088,354	+0.13(+5.15%)
May 08, 2009	2.577	2.598	2.543	2.560	772,745	+0.02(+0.68%)
May 07, 2009	2.539	2.560	2.518	2.543	1,131,881	-0.02(-0.68%)
May 06, 2009	2.532	2.602	2.491	2.560	1,087,579	+0.07(+2.93%)
May 05, 2009	2.477	2.497	2.466	2.487	833,681	+0.01(+0.56%)
May 04, 2009	2.439	2.480	2.439	2.473	930,331	+0.02(+0.71%)
May 01, 2009	2.449	2.456	2.425	2.456	956,738	+0.00(+0.14%)
Apr 30, 2009	2.459	2.470	2.435	2.452	762,739	+0.00(+0.14%)
Apr 29, 2009	2.470	2.470	2.428	2.449	1,001,461	+0.00(+0.01%)
Apr 28, 2009	2.463	2.486	2.442	2.449	847,966	-0.02(-0.99%)
Apr 27, 2009	2.466	2.491	2.456	2.473	928,284	-0.01(-0.28%)
Apr 24, 2009	2.508	2.515	2.480	2.480	710,123	-0.03(-1.24%)
Apr 23, 2009	2.477	2.518	2.463	2.511	787,195	+0.05(+1.83%)
Apr 22, 2009	2.491	2.497	2.456	2.466	726,016	-0.03(-1.39%)
Apr 21, 2009	2.452	2.511	2.439	2.501	764,962	+0.05(+2.12%)
Apr 20, 2009	2.491	2.491	2.445	2.449	829,798	-0.02(-0.84%)
Apr 17, 2009	2.470	2.508	2.449	2.470	978,193	-0.01(-0.28%)
Apr 16, 2009	2.452	2.477	2.428	2.477	1,057,000	+0.02(+0.99%)
Apr 15, 2009	2.491	2.501	2.418	2.452	1,238,387	-0.04(-1.53%)
Apr 14, 2009	2.491	2.570	2.442	2.491	990,186	-0.04(-1.51%)
Apr 13, 2009	2.487	2.543	2.442	2.529	1,518,516	+0.08(+3.26%)
Apr 09, 2009	2.449	2.463	2.418	2.449	788,423	+0.02(+0.71%)
Apr 08, 2009	2.442	2.452	2.400	2.432	603,236	+0.02(+0.72%)
Apr 07, 2009	2.442	2.456	2.376	2.414	1,004,984	-0.03(-1.42%)
Apr 06, 2009	2.428	2.452	2.404	2.449	612,029	+0.01(+0.43%)
Apr 03, 2009	2.359	2.449	2.352	2.439	1,106,321	+0.06(+2.48%)
Apr 02, 2009	2.366	2.425	2.366	2.380	903,030	+0.02(+0.88%)
Apr 01, 2009	2.359	2.393	2.307	2.359	661,843	+0.00(+0.00%)
Mar 31, 2009	2.376	2.414	2.331	2.359	643,208	+0.03(+1.49%)
Mar 30, 2009	2.414	2.414	2.317	2.324	913,570	-0.14(-5.77%)
Mar 26, 2009	2.428	2.479	2.411	2.466	894,029	+0.04(+1.72%)
Mar 25, 2009	2.404	2.428	2.348	2.425	964,929	+0.03(+1.16%)
Mar 24, 2009	2.425	2.456	2.376	2.397	832,102	-0.01(-0.29%)
Mar 23, 2009	2.345	2.411	2.345	2.404	1,237,312	+0.08(+3.43%)
Mar 20, 2009	2.369	2.442	2.291	2.324	1,046,552	-0.05(-2.19%)
Mar 19, 2009	2.487	2.494	2.348	2.376	910,035	-0.05(-2.00%)
Mar 18, 2009	2.328	2.428	2.282	2.425	1,228,075	+0.12(+5.43%)
Mar 17, 2009	2.244	2.300	2.192	2.300	886,981	+0.09(+4.25%)
Mar 16, 2009	2.185	2.251	2.178	2.206	1,254,347	+0.03(+1.60%)
Mar 13, 2009	2.196	2.217	2.102	2.171	0	+0.03(+1.29%)
Mar 12, 2009	2.130	2.220	2.081	2.144	1,224,566	+0.05(+2.15%)
Mar 11, 2009	2.112	2.210	1.995	2.099	1,515,140	+0.06(+2.72%)
Mar 10, 2009	1.995	2.185	1.925	2.043	2,003,012	+0.17(+9.28%)
Mar 09, 2009	1.949	1.995	1.818	1.870	2,117,342	-0.09(-4.60%)
Mar 06, 2009	2.099	2.140	1.915	1.960	0	-0.07(-3.25%)
Mar 05, 2009	2.133	2.272	1.995	2.026	1,449,502	-0.12(-5.50%)
Mar 04, 2009	2.092	2.185	2.057	2.144	1,260,187	+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.