Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	4.250	4.250	3.954	4.021	595,768	-0.03(-0.73%)
Apr 29, 2010	3.821	4.206	3.799	4.051	791,672	+0.25(+6.61%)
Apr 28, 2010	4.139	4.139	3.770	3.799	869,708	-0.44(-10.45%)
Apr 27, 2010	4.346	4.346	4.213	4.243	334,713	-0.10(-2.38%)
Apr 26, 2010	4.509	4.524	4.213	4.346	731,720	-0.16(-3.61%)
Apr 23, 2010	4.479	4.524	4.435	4.509	354,811	+0.02(+0.49%)
Apr 22, 2010	4.324	4.509	4.213	4.487	666,534	+0.18(+4.30%)
Apr 21, 2010	4.398	4.435	4.235	4.302	515,688	-0.04(-1.02%)
Apr 20, 2010	4.243	4.383	4.243	4.346	480,335	+0.13(+3.16%)
Apr 19, 2010	4.331	4.331	4.125	4.213	755,742	-0.21(-4.84%)
Apr 16, 2010	4.768	4.805	4.295	4.428	1,428,624	-0.16(-3.39%)
Apr 15, 2010	4.745	4.768	4.457	4.583	913,270	-0.21(-4.32%)
Apr 14, 2010	4.546	4.790	4.546	4.790	809,434	+0.29(+6.40%)
Apr 13, 2010	4.398	4.553	4.368	4.501	757,325	+0.10(+2.35%)
Apr 12, 2010	4.161	4.428	4.147	4.398	774,950	+0.24(+5.68%)
Apr 09, 2010	3.918	4.176	3.858	4.161	1,093,144	+0.34(+8.90%)
Apr 08, 2010	4.132	4.161	3.770	3.821	1,459,619	-0.34(-8.17%)
Apr 07, 2010	3.733	4.412	3.733	4.161	1,596,167	+0.47(+12.83%)
Apr 06, 2010	3.607	3.733	3.437	3.688	523,790	+0.13(+3.74%)
Apr 05, 2010	3.385	3.733	3.385	3.555	489,561	+0.19(+5.71%)
Apr 01, 2010	3.378	3.363	3.363	3.363	656,693	+0.06(+1.79%)
Mar 31, 2010	3.334	3.533	3.267	3.304	596,117	-0.02(-0.67%)
Mar 30, 2010	3.045	3.489	3.045	3.326	1,463,040	+0.30(+9.76%)
Mar 29, 2010	3.016	3.053	2.979	3.031	159,305	+0.01(+0.49%)
Mar 26, 2010	2.971	3.023	2.964	3.016	230,390	+0.04(+1.24%)
Mar 25, 2010	2.986	3.023	2.964	2.979	240,498	+0.01(+0.25%)
Mar 24, 2010	2.942	2.971	2.905	2.971	320,828	+0.08(+2.81%)
Mar 23, 2010	2.816	2.890	2.816	2.890	378,682	+0.11(+3.99%)
Mar 22, 2010	2.861	2.905	2.772	2.779	246,078	+0.03(+1.08%)
Mar 19, 2010	2.838	2.838	2.713	2.750	363,941	-0.10(-3.38%)
Mar 18, 2010	2.883	2.897	2.809	2.846	233,629	-0.04(-1.28%)
Mar 17, 2010	3.008	3.075	2.883	2.883	1,349,082	-0.04(-1.27%)
Mar 16, 2010	2.883	2.957	2.883	2.920	657,099	+0.08(+2.86%)
Mar 15, 2010	2.772	2.846	2.713	2.838	735,223	+0.14(+5.21%)
Mar 12, 2010	2.691	2.713	2.691	2.698	258,825	+0.01(+0.55%)
Mar 11, 2010	2.698	2.705	2.676	2.683	304,861	+0.01(+0.55%)
Mar 10, 2010	2.698	2.720	2.631	2.668	494,978	+0.01(+0.56%)
Mar 09, 2010	2.572	2.654	2.572	2.654	520,922	+0.10(+4.06%)
Mar 08, 2010	2.476	2.550	2.476	2.550	594,292	+0.10(+3.92%)
Mar 05, 2010	2.328	2.461	2.321	2.454	473,203	+0.16(+7.10%)
Mar 04, 2010	2.240	2.328	2.232	2.291	205,588	+0.05(+2.31%)
Mar 03, 2010	2.232	2.254	2.232	2.240	273,243	+0.02(+1.00%)
Mar 02, 2010	2.247	2.247	2.217	2.217	145,094	+0.00(+0.00%)
Mar 01, 2010	2.217	2.246	2.217	2.217	194,816	+0.02(+1.01%)
Feb 26, 2010	2.217	2.240	2.166	2.195	142,761	+0.05(+2.41%)
Feb 25, 2010	2.158	2.188	2.121	2.144	163,245	+0.01(+0.35%)
Feb 24, 2010	2.166	2.240	2.121	2.136	183,155	-0.01(-0.34%)
Feb 23, 2010	2.225	2.240	2.136	2.144	260,330	-0.07(-3.33%)
Feb 22, 2010	2.232	2.247	2.195	2.217	161,199	+0.00(+0.00%)
Feb 19, 2010	2.210	2.217	2.188	2.217	133,324	-0.01(-0.66%)
Feb 18, 2010	2.181	2.240	2.175	2.232	115,869	-0.01(-0.66%)
Feb 17, 2010	2.188	2.254	2.173	2.247	132,469	+0.07(+3.05%)
Feb 16, 2010	2.144	2.217	2.144	2.181	189,345	+0.04(+1.72%)
Feb 12, 2010	2.070	2.144	2.144	2.144	179,258	+0.02(+1.05%)
Feb 11, 2010	2.254	2.277	2.092	2.121	287,497	-0.10(-4.33%)
Feb 10, 2010	2.203	2.240	2.173	2.217	184,121	+0.06(+2.74%)
Feb 09, 2010	2.203	2.262	2.151	2.158	403,499	+0.05(+2.46%)
Feb 08, 2010	2.210	2.232	2.107	2.107	347,333	+0.03(+1.42%)
Feb 05, 2010	2.070	2.121	2.055	2.077	518,996	+0.04(+1.81%)
Feb 04, 2010	2.144	2.151	1.996	2.040	363,512	-0.10(-4.50%)
Feb 03, 2010	2.181	2.217	2.129	2.136	266,694	+0.01(+0.35%)
Feb 02, 2010	2.144	2.232	1.951	2.129	2,957,015	-0.24(-10.00%)

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.