Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	2.846	2.920	2.841	2.846	25,532,400	-0.03(-1.19%)
May 27, 2010	2.815	2.880	2.792	2.880	33,817,752	+0.12(+4.27%)
May 26, 2010	2.786	2.848	2.749	2.762	15,000	+0.04(+1.33%)
May 25, 2010	2.720	2.735	2.601	2.726	20,000	-0.02(-0.87%)
May 24, 2010	2.735	2.819	2.716	2.750	28,078,600	+0.03(+1.26%)
May 21, 2010	2.632	2.749	2.581	2.715	38,570,700	+0.04(+1.44%)
May 20, 2010	2.674	2.741	2.655	2.677	35,181,652	-0.10(-3.65%)
May 19, 2010	2.762	2.816	2.718	2.778	34,228,652	-0.02(-0.54%)
May 18, 2010	2.805	2.890	2.748	2.793	65,000	+0.01(+0.45%)
May 17, 2010	2.784	2.817	2.687	2.781	25,121,950	+0.01(+0.30%)
May 14, 2010	2.772	2.840	2.722	2.772	33,357,800	-0.06(-2.28%)
May 13, 2010	2.878	2.977	2.824	2.837	53,223,052	-0.01(-0.37%)
May 12, 2010	2.790	2.856	2.785	2.847	26,486,300	+0.09(+3.12%)
May 11, 2010	2.806	2.825	2.757	2.761	30,176,450	+0.02(+0.83%)
May 10, 2010	2.720	2.738	2.712	2.738	27,784,600	+0.16(+6.28%)
May 07, 2010	2.608	2.667	2.527	2.577	46,931,852	-0.05(-2.05%)
May 06, 2010	2.700	2.740	2.480	2.630	5,000	+0.02(+0.78%)
May 05, 2010	2.672	2.743	2.604	2.610	36,500,100	-0.06(-2.17%)
May 04, 2010	2.751	2.766	2.660	2.668	15,000	-0.11(-3.97%)
May 03, 2010	2.705	2.796	2.698	2.778	35,995,300	+0.08(+2.96%)
Apr 30, 2010	2.794	2.857	2.697	2.698	25,803,700	-0.08(-3.03%)
Apr 29, 2010	2.720	2.805	2.720	2.783	32,912,200	+0.08(+2.85%)
Apr 28, 2010	2.839	2.839	2.695	2.705	44,120,952	-0.08(-2.71%)
Apr 27, 2010	2.837	2.870	2.780	2.781	75,000	-0.06(-2.07%)
Apr 26, 2010	2.859	2.908	2.837	2.840	25,477,900	-0.02(-0.70%)
Apr 23, 2010	2.900	2.900	2.815	2.860	50,074,100	-0.03(-1.20%)
Apr 22, 2010	2.725	2.902	2.660	2.894	139,349,152	+0.36(+14.18%)
Apr 21, 2010	2.476	2.535	2.471	2.535	630,150	+0.05(+2.15%)
Apr 20, 2010	2.482	2.505	2.440	2.482	5,000	+0.01(+0.53%)
Apr 19, 2010	2.476	2.499	2.405	2.469	20,571,950	-0.01(-0.50%)
Apr 16, 2010	2.500	2.508	2.457	2.481	15,022,650	-0.02(-0.82%)
Apr 15, 2010	2.523	2.544	2.494	2.502	11,310,100	-0.02(-0.71%)
Apr 14, 2010	2.541	2.543	2.500	2.519	15,702,350	+0.01(+0.34%)
Apr 13, 2010	2.465	2.520	2.464	2.511	22,419,650	+0.05(+1.89%)
Apr 12, 2010	2.464	2.495	2.454	2.464	13,503,750	+0.01(+0.56%)
Apr 09, 2010	2.466	2.469	2.416	2.450	26,396,800	-0.00(-0.17%)
Apr 08, 2010	2.446	2.464	2.425	2.455	12,880,000	+0.01(+0.21%)
Apr 07, 2010	2.458	2.491	2.429	2.449	32,521,800	+0.01(+0.25%)
Apr 06, 2010	2.392	2.452	2.374	2.443	41,773,552	+0.07(+3.04%)
Apr 05, 2010	2.302	2.396	2.297	2.371	35,275,100	+0.08(+3.57%)
Apr 01, 2010	2.265	2.290	2.290	2.290	11,480,000	+0.04(+1.61%)
Mar 31, 2010	2.283	2.298	2.251	2.253	15,736,650	-0.04(-1.58%)
Mar 30, 2010	2.300	2.329	2.272	2.290	13,508,500	-0.00(-0.10%)
Mar 29, 2010	2.292	2.300	2.281	2.292	7,181,000	+0.01(+0.51%)
Mar 26, 2010	2.309	2.318	2.274	2.280	12,363,350	-0.02(-0.83%)
Mar 25, 2010	2.293	2.342	2.281	2.300	24,778,000	+0.01(+0.55%)
Mar 24, 2010	2.301	2.310	2.284	2.287	9,741,500	-0.02(-0.80%)
Mar 23, 2010	2.295	2.312	2.285	2.305	13,776,750	+0.02(+0.73%)
Mar 22, 2010	2.260	2.290	2.214	2.289	16,625,250	+0.02(+0.71%)
Mar 19, 2010	2.287	2.307	2.267	2.273	16,052,600	-0.01(-0.47%)
Mar 18, 2010	2.305	2.310	2.277	2.283	16,391,450	-0.02(-0.74%)
Mar 17, 2010	2.302	2.311	2.286	2.300	16,689,750	+0.01(+0.27%)
Mar 16, 2010	2.283	2.305	2.280	2.294	19,577,850	+0.01(+0.46%)
Mar 15, 2010	2.266	2.287	2.263	2.284	14,995,500	-0.02(-0.70%)
Mar 12, 2010	2.271	2.313	2.260	2.300	25,035,250	+0.04(+1.79%)
Mar 11, 2010	2.229	2.263	2.226	2.259	11,769,750	+0.01(+0.57%)
Mar 10, 2010	2.245	2.250	2.214	2.246	13,646,050	+0.01(+0.28%)
Mar 09, 2010	2.230	2.264	2.218	2.240	20,696,650	+0.01(+0.46%)
Mar 08, 2010	2.217	2.251	2.214	2.230	18,134,050	+0.02(+0.79%)
Mar 05, 2010	2.183	2.231	2.181	2.213	16,422,450	+0.03(+1.47%)
Mar 04, 2010	2.206	2.206	2.177	2.181	15,844,050	-0.02(-0.95%)
Mar 03, 2010	2.203	2.235	2.188	2.202	21,236,950	-0.00(-0.04%)
Mar 02, 2010	2.168	2.204	2.158	2.202	40,913,000	+0.04(+2.03%)

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.