Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.412	2.430	2.389	2.417	5,181,382	+0.06(+2.34%)
May 28, 2009	2.294	2.361	2.292	2.361	4,396,651	+0.07(+3.12%)
May 27, 2009	2.310	2.329	2.278	2.290	3,152,449	-0.02(-0.80%)
May 26, 2009	2.290	2.324	2.285	2.308	4,505,206	+0.02(+1.01%)
May 22, 2009	2.271	2.297	2.271	2.285	2,688,616	+0.02(+0.71%)
May 21, 2009	2.278	2.310	2.248	2.269	3,656,789	-0.04(-1.80%)
May 20, 2009	2.368	2.368	2.306	2.310	6,098,858	-0.12(-4.75%)
May 19, 2009	2.398	2.474	2.391	2.426	6,081,246	+0.04(+1.74%)
May 18, 2009	2.350	2.400	2.346	2.384	6,024,616	+0.04(+1.77%)
May 15, 2009	2.313	2.350	2.304	2.343	3,382,382	+0.00(+0.10%)
May 14, 2009	2.299	2.340	2.290	2.340	3,993,363	+0.04(+1.91%)
May 13, 2009	2.322	2.338	2.283	2.297	5,103,120	-0.04(-1.78%)
May 12, 2009	2.357	2.361	2.306	2.338	3,515,960	+0.01(+0.40%)
May 11, 2009	2.294	2.340	2.294	2.329	4,162,750	+0.01(+0.30%)
May 08, 2009	2.230	2.336	2.225	2.322	4,446,295	+0.05(+2.34%)
May 07, 2009	2.299	2.299	2.248	2.269	3,896,037	+0.00(+0.10%)
May 06, 2009	2.260	2.269	2.225	2.267	4,734,358	+0.05(+2.08%)
May 05, 2009	2.234	2.245	2.200	2.221	4,202,055	-0.01(-0.41%)
May 04, 2009	2.214	2.237	2.211	2.230	5,824,200	+0.03(+1.58%)
May 01, 2009	2.179	2.195	2.156	2.195	2,900,663	+0.03(+1.28%)
Apr 30, 2009	2.181	2.209	2.147	2.167	3,672,657	+0.01(+0.64%)
Apr 29, 2009	2.131	2.172	2.124	2.154	2,950,550	+0.05(+2.19%)
Apr 28, 2009	2.075	2.117	2.075	2.108	2,212,596	+0.00(+0.00%)
Apr 27, 2009	2.059	2.119	2.059	2.108	3,022,866	-0.01(-0.33%)
Apr 24, 2009	2.110	2.126	2.098	2.114	2,665,427	+0.03(+1.21%)
Apr 23, 2009	2.103	2.105	2.057	2.089	3,069,079	+0.00(+0.22%)
Apr 22, 2009	2.064	2.112	2.057	2.084	3,620,446	+0.01(+0.33%)
Apr 21, 2009	2.036	2.087	2.020	2.078	3,020,433	+0.03(+1.24%)
Apr 20, 2009	2.114	2.114	2.034	2.052	3,088,378	-0.08(-3.89%)
Apr 17, 2009	2.131	2.163	2.101	2.135	3,588,901	+0.01(+0.65%)
Apr 16, 2009	2.091	2.121	2.071	2.121	2,788,015	+0.04(+1.77%)
Apr 15, 2009	2.043	2.101	2.022	2.084	2,636,930	+0.04(+2.03%)
Apr 14, 2009	2.110	2.112	2.043	2.043	3,260,223	-0.05(-2.42%)
Apr 13, 2009	2.108	2.114	2.061	2.094	2,635,299	-0.03(-1.30%)
Apr 09, 2009	2.105	2.124	2.082	2.121	2,582,793	+0.09(+4.55%)
Apr 08, 2009	2.045	2.057	2.013	2.029	2,245,109	+0.02(+0.80%)
Apr 07, 2009	2.015	2.045	2.006	2.013	2,313,014	-0.06(-2.78%)
Apr 06, 2009	2.050	2.089	2.022	2.071	2,638,118	-0.04(-1.86%)
Apr 03, 2009	2.091	2.110	2.041	2.110	3,002,210	-0.01(-0.44%)
Apr 02, 2009	2.066	2.119	2.059	2.119	3,640,474	+0.09(+4.31%)
Apr 01, 2009	1.960	2.038	1.948	2.031	2,485,241	+0.05(+2.44%)
Mar 31, 2009	1.951	2.004	1.946	1.983	2,531,173	+0.05(+2.75%)
Mar 30, 2009	1.992	1.992	1.891	1.930	3,122,682	-0.14(-6.59%)
Mar 26, 2009	2.071	2.087	2.043	2.066	2,295,285	+0.03(+1.24%)
Mar 25, 2009	2.025	2.071	1.978	2.041	3,348,095	+0.03(+1.49%)
Mar 24, 2009	2.006	2.045	1.976	2.011	2,719,524	-0.03(-1.25%)
Mar 23, 2009	1.976	2.038	1.976	2.036	3,197,678	+0.15(+7.81%)
Mar 20, 2009	1.942	1.965	1.875	1.888	2,539,985	-0.11(-5.54%)
Mar 19, 2009	2.013	2.018	1.937	1.999	2,980,513	-0.00(-0.12%)
Mar 18, 2009	1.902	2.013	1.902	2.001	2,982,117	+0.04(+2.00%)
Mar 17, 2009	1.935	1.962	1.886	1.962	2,859,815	+0.05(+2.41%)
Mar 16, 2009	1.948	1.974	1.884	1.916	3,186,311	-0.01(-0.48%)
Mar 13, 2009	1.893	1.937	1.880	1.925	0	+0.04(+1.95%)
Mar 12, 2009	1.789	1.900	1.764	1.888	3,174,814	+0.11(+5.95%)
Mar 11, 2009	1.766	1.803	1.729	1.782	3,791,741	+0.06(+3.34%)
Mar 10, 2009	1.639	1.725	1.639	1.725	4,196,833	+0.11(+6.55%)
Mar 09, 2009	1.656	1.709	1.600	1.619	4,780,527	-0.10(-5.77%)
Mar 06, 2009	1.741	1.762	1.665	1.718	0	-0.01(-0.45%)
Mar 05, 2009	1.729	1.771	1.695	1.726	2,895,277	-0.07(-3.69%)
Mar 04, 2009	1.743	1.819	1.718	1.792	5,402,403	+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.