Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.370	4.440	3.900	4.020	1,162,845	-0.26(-6.07%)
May 28, 2009	4.810	4.860	4.250	4.280	1,750,467	-0.32(-6.96%)
May 27, 2009	4.520	4.990	4.310	4.600	2,154,106	+0.45(+10.84%)
May 26, 2009	3.850	4.360	3.840	4.150	2,573,031	+0.46(+12.47%)
May 22, 2009	3.780	3.940	3.630	3.690	984,148	-0.02(-0.54%)
May 21, 2009	3.650	3.940	3.510	3.710	731,069	+0.08(+2.20%)
May 20, 2009	3.780	4.000	3.580	3.630	846,340	-0.07(-1.89%)
May 19, 2009	3.750	3.790	3.400	3.700	970,230	-0.08(-2.12%)
May 18, 2009	3.490	3.840	3.300	3.780	2,751,740	+0.59(+18.50%)
May 15, 2009	2.650	3.250	2.580	3.190	2,629,786	+0.77(+31.82%)
May 14, 2009	2.460	2.490	2.360	2.420	400,456	-0.04(-1.63%)
May 13, 2009	2.540	2.610	2.410	2.460	371,454	-0.15(-5.75%)
May 12, 2009	2.780	2.780	2.570	2.610	892,784	+0.01(+0.38%)
May 11, 2009	3.000	3.000	2.510	2.600	1,383,981	-0.35(-11.86%)
May 08, 2009	3.000	3.040	2.770	2.950	1,376,403	-0.23(-7.23%)
May 07, 2009	3.160	3.270	3.050	3.180	434,522	+0.02(+0.63%)
May 06, 2009	3.350	3.380	3.070	3.160	573,165	-0.07(-2.17%)
May 05, 2009	3.000	3.300	2.910	3.230	1,022,612	+0.15(+4.87%)
May 04, 2009	3.320	3.490	3.020	3.080	1,929,042	-0.67(-17.87%)
May 01, 2009	3.750	3.900	3.040	3.750	1,820,624	-0.21(-5.30%)
Apr 30, 2009	3.500	4.250	3.450	3.960	2,188,964	+0.21(+5.60%)
Apr 29, 2009	3.850	4.050	3.260	3.750	3,687,540	-0.43(-10.29%)
Apr 28, 2009	4.460	4.730	3.850	4.180	6,020,991	+0.30(+7.73%)
Apr 27, 2009	3.720	4.890	3.290	3.880	10,385,738	+1.67(+75.57%)
Apr 24, 2009	1.750	2.280	1.730	2.210	461,700	+0.46(+26.29%)
Apr 23, 2009	1.770	1.820	1.750	1.750	61,336	-0.05(-2.78%)
Apr 22, 2009	1.850	1.870	1.800	1.800	33,122	-0.05(-2.70%)
Apr 21, 2009	1.800	1.880	1.750	1.850	41,472	+0.00(+0.00%)
Apr 20, 2009	1.970	1.970	1.750	1.850	90,681	-0.20(-9.76%)
Apr 17, 2009	1.910	2.050	1.880	2.050	61,296	+0.14(+7.33%)
Apr 16, 2009	1.760	1.910	1.760	1.910	39,101	+0.13(+7.30%)
Apr 15, 2009	1.750	1.810	1.710	1.780	66,000	+0.03(+1.71%)
Apr 14, 2009	1.840	1.840	1.710	1.750	106,925	-0.02(-1.13%)
Apr 13, 2009	1.710	1.860	1.710	1.770	44,829	-0.07(-3.80%)
Apr 09, 2009	1.970	1.970	1.800	1.840	67,508	-0.04(-2.12%)
Apr 08, 2009	1.700	1.930	1.700	1.880	32,471	+0.16(+9.30%)
Apr 07, 2009	1.910	1.960	1.720	1.720	77,641	-0.20(-10.42%)
Apr 06, 2009	2.120	2.120	1.810	1.920	44,163	-0.01(-0.52%)
Apr 03, 2009	1.870	1.940	1.850	1.930	94,583	+0.23(+13.53%)
Apr 02, 2009	2.180	2.250	1.650	1.700	166,046	-0.55(-24.44%)
Apr 01, 2009	2.240	2.250	2.030	2.250	29,800	+0.06(+2.74%)
Mar 31, 2009	2.220	2.250	2.180	2.190	90,989	+0.07(+3.30%)
Mar 30, 2009	2.050	2.120	1.770	2.120	70,729	-0.11(-4.93%)
Mar 26, 2009	1.630	2.250	1.630	2.230	195,635	+0.56(+33.53%)
Mar 25, 2009	1.590	1.800	1.530	1.670	82,841	+0.15(+9.87%)
Mar 24, 2009	1.350	1.710	1.320	1.520	109,204	+0.19(+14.29%)
Mar 23, 2009	1.330	1.340	1.160	1.330	52,482	+0.17(+14.66%)
Mar 20, 2009	1.200	1.224	1.150	1.160	46,577	-0.04(-3.33%)
Mar 19, 2009	1.300	1.330	1.200	1.200	40,061	-0.13(-9.77%)
Mar 18, 2009	1.390	1.390	1.330	1.330	6,398	-0.05(-3.62%)
Mar 17, 2009	1.250	1.380	1.250	1.380	47,175	+0.12(+9.52%)
Mar 16, 2009	1.400	1.400	1.260	1.260	14,887	-0.09(-6.67%)
Mar 13, 2009	1.300	1.370	1.280	1.350	66,704	+0.10(+8.00%)
Mar 12, 2009	1.250	1.250	1.150	1.250	95,557	+0.06(+5.04%)
Mar 11, 2009	1.240	1.310	1.150	1.190	25,696	-0.01(-0.83%)
Mar 10, 2009	1.280	1.280	1.150	1.200	100,292	+0.00(+0.00%)
Mar 09, 2009	1.250	1.340	1.150	1.200	31,440	+0.01(+0.84%)
Mar 06, 2009	1.150	1.210	1.150	1.190	60,307	+0.00(+0.17%)
Mar 05, 2009	1.400	1.400	1.160	1.188	120,298	-0.16(-12.00%)
Mar 04, 2009	1.320	1.460	1.300	1.350	46,360	+0.15(+12.50%)

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.

bottom clear

About Us