Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.647	2.698	2.626	2.695	776,574	+0.03(+1.16%)
May 28, 2009	2.630	2.674	2.592	2.664	725,214	+0.06(+2.25%)
May 27, 2009	2.702	2.716	2.602	2.605	885,832	-0.09(-3.32%)
May 26, 2009	2.581	2.702	2.581	2.695	1,284,362	+0.08(+3.16%)
May 22, 2009	2.630	2.630	2.588	2.612	575,785	+0.01(+0.26%)
May 21, 2009	2.616	2.630	2.581	2.605	732,858	-0.02(-0.79%)
May 20, 2009	2.595	2.647	2.578	2.626	951,687	+0.03(+1.33%)
May 19, 2009	2.609	2.623	2.568	2.592	1,195,730	-0.02(-0.66%)
May 18, 2009	2.643	2.643	2.599	2.609	1,058,693	-0.03(-1.17%)
May 15, 2009	2.654	2.685	2.633	2.640	838,769	-0.02(-0.78%)
May 14, 2009	2.695	2.729	2.623	2.660	1,248,163	+0.08(+2.93%)
May 13, 2009	2.605	2.643	2.581	2.585	1,158,465	-0.03(-1.18%)
May 12, 2009	2.685	2.688	2.592	2.616	1,341,989	-0.06(-2.06%)
May 11, 2009	2.581	2.733	2.537	2.671	2,104,708	+0.13(+5.15%)
May 08, 2009	2.557	2.578	2.523	2.540	778,797	+0.02(+0.68%)
May 07, 2009	2.519	2.540	2.499	2.523	1,140,744	-0.02(-0.68%)
May 06, 2009	2.512	2.581	2.471	2.540	1,096,096	+0.07(+2.93%)
May 05, 2009	2.457	2.478	2.447	2.468	840,210	+0.01(+0.56%)
May 04, 2009	2.420	2.461	2.420	2.454	937,616	+0.02(+0.71%)
May 01, 2009	2.430	2.437	2.406	2.437	964,230	+0.00(+0.14%)
Apr 30, 2009	2.440	2.451	2.416	2.433	768,712	+0.00(+0.14%)
Apr 29, 2009	2.451	2.451	2.409	2.430	1,009,303	+0.00(+0.01%)
Apr 28, 2009	2.444	2.467	2.423	2.430	854,606	-0.02(-0.99%)
Apr 27, 2009	2.447	2.471	2.437	2.454	935,553	-0.01(-0.28%)
Apr 24, 2009	2.488	2.495	2.461	2.461	715,684	-0.03(-1.24%)
Apr 23, 2009	2.457	2.499	2.444	2.492	793,359	+0.04(+1.83%)
Apr 22, 2009	2.471	2.478	2.437	2.447	731,702	-0.03(-1.39%)
Apr 21, 2009	2.433	2.492	2.420	2.482	770,952	+0.05(+2.12%)
Apr 20, 2009	2.471	2.471	2.426	2.430	836,296	-0.02(-0.84%)
Apr 17, 2009	2.451	2.488	2.430	2.451	985,853	-0.01(-0.28%)
Apr 16, 2009	2.433	2.457	2.409	2.457	1,065,277	+0.02(+0.99%)
Apr 15, 2009	2.471	2.482	2.399	2.433	1,248,084	-0.04(-1.53%)
Apr 14, 2009	2.471	2.550	2.423	2.471	997,940	-0.04(-1.51%)
Apr 13, 2009	2.468	2.523	2.423	2.509	1,530,407	+0.08(+3.26%)
Apr 09, 2009	2.430	2.444	2.399	2.430	794,597	+0.02(+0.71%)
Apr 08, 2009	2.423	2.433	2.382	2.413	607,960	+0.02(+0.72%)
Apr 07, 2009	2.423	2.437	2.358	2.395	1,012,854	-0.03(-1.42%)
Apr 06, 2009	2.409	2.433	2.385	2.430	616,822	+0.01(+0.43%)
Apr 03, 2009	2.340	2.430	2.334	2.420	1,114,984	+0.06(+2.48%)
Apr 02, 2009	2.347	2.406	2.347	2.361	910,101	+0.02(+0.88%)
Apr 01, 2009	2.340	2.375	2.289	2.340	667,026	+0.00(+0.00%)
Mar 31, 2009	2.358	2.395	2.313	2.340	648,245	+0.03(+1.49%)
Mar 30, 2009	2.395	2.395	2.299	2.306	920,724	-0.14(-5.77%)
Mar 26, 2009	2.409	2.460	2.392	2.447	901,030	+0.04(+1.72%)
Mar 25, 2009	2.385	2.409	2.330	2.406	972,485	+0.03(+1.16%)
Mar 24, 2009	2.406	2.437	2.358	2.378	838,618	-0.01(-0.29%)
Mar 23, 2009	2.327	2.392	2.327	2.385	1,247,001	+0.08(+3.43%)
Mar 20, 2009	2.351	2.423	2.273	2.306	1,054,748	-0.05(-2.19%)
Mar 19, 2009	2.468	2.475	2.330	2.358	917,161	-0.05(-2.00%)
Mar 18, 2009	2.309	2.409	2.265	2.406	1,237,691	+0.12(+5.43%)
Mar 17, 2009	2.227	2.282	2.175	2.282	893,926	+0.09(+4.24%)
Mar 16, 2009	2.168	2.234	2.161	2.189	1,264,169	+0.03(+1.60%)
Mar 13, 2009	2.179	2.199	2.086	2.155	0	+0.03(+1.29%)
Mar 12, 2009	2.113	2.203	2.065	2.127	1,234,155	+0.04(+2.15%)
Mar 11, 2009	2.096	2.192	1.979	2.082	1,527,005	+0.06(+2.72%)
Mar 10, 2009	1.979	2.168	1.910	2.027	2,018,697	+0.17(+9.28%)
Mar 09, 2009	1.934	1.979	1.803	1.855	2,133,922	-0.09(-4.60%)
Mar 06, 2009	2.082	2.124	1.900	1.945	0	-0.07(-3.25%)
Mar 05, 2009	2.117	2.254	1.979	2.010	1,460,853	-0.12(-5.50%)
Mar 04, 2009	2.075	2.168	2.041	2.127	1,270,056	+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.