Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.721	4.723	4.525	4.721	352,967	+0.07(+1.51%)
May 27, 2010	4.497	4.666	4.459	4.650	481,169	+0.28(+6.39%)
May 26, 2010	4.261	4.447	4.261	4.371	279,401	+0.17(+4.02%)
May 25, 2010	4.293	4.293	4.058	4.202	561,799	-0.13(-3.03%)
May 24, 2010	4.291	4.377	4.289	4.333	154,137	+0.07(+1.56%)
May 21, 2010	4.189	4.367	4.105	4.267	411,662	+0.08(+1.86%)
May 20, 2010	4.246	4.246	4.094	4.189	731,992	-0.25(-5.73%)
May 19, 2010	4.588	4.588	4.274	4.443	421,074	-0.16(-3.47%)
May 18, 2010	4.588	4.624	4.521	4.603	460,881	+0.02(+0.54%)
May 17, 2010	4.730	4.730	4.464	4.578	298,510	-0.15(-3.25%)
May 14, 2010	4.732	4.812	4.593	4.732	312,307	-0.12(-2.42%)
May 13, 2010	4.884	4.911	4.816	4.849	220,665	-0.05(-1.06%)
May 12, 2010	4.867	4.911	4.867	4.901	232,788	+0.06(+1.18%)
May 11, 2010	4.867	4.882	4.835	4.844	246,196	+0.04(+0.79%)
May 10, 2010	4.789	4.850	4.787	4.806	500,698	+0.11(+2.26%)
May 07, 2010	4.664	4.700	4.413	4.700	475,299	+0.05(+0.98%)
May 06, 2010	4.787	4.793	4.301	4.654	926,358	+0.11(+2.47%)
May 05, 2010	4.692	4.829	4.542	4.542	1,455,899	-0.43(-8.67%)
May 04, 2010	5.025	5.034	4.924	4.973	218,312	-0.05(-0.98%)
May 03, 2010	5.013	5.025	4.960	5.023	217,138	+0.05(+0.92%)
Apr 30, 2010	4.960	4.994	4.905	4.977	312,702	-0.01(-0.19%)
Apr 29, 2010	5.040	5.061	4.985	4.987	165,492	-0.04(-0.76%)
Apr 28, 2010	5.066	5.066	4.928	5.025	194,139	+0.02(+0.34%)
Apr 27, 2010	5.082	5.125	4.990	5.008	351,262	-0.06(-1.20%)
Apr 26, 2010	5.053	5.091	5.023	5.068	228,903	+0.03(+0.57%)
Apr 23, 2010	5.000	5.049	4.949	5.040	281,107	+0.05(+1.07%)
Apr 22, 2010	5.006	5.037	4.960	4.987	148,705	-0.02(-0.31%)
Apr 21, 2010	5.034	5.066	4.939	5.002	210,889	-0.03(-0.60%)
Apr 20, 2010	4.840	5.032	4.814	5.032	285,724	+0.20(+4.09%)
Apr 19, 2010	4.819	4.899	4.721	4.835	583,113	-0.04(-0.74%)
Apr 16, 2010	4.960	4.971	4.797	4.871	384,952	-0.10(-2.03%)
Apr 15, 2010	5.027	5.027	4.945	4.971	234,046	-0.02(-0.46%)
Apr 14, 2010	5.078	5.078	4.983	4.994	440,440	-0.03(-0.64%)
Apr 13, 2010	5.125	5.125	4.905	5.027	620,535	-0.06(-1.25%)
Apr 12, 2010	5.127	5.151	5.038	5.090	1,039,640	+0.07(+1.44%)
Apr 09, 2010	4.995	5.042	4.945	5.018	739,536	+0.08(+1.54%)
Apr 08, 2010	4.921	4.986	4.849	4.942	856,943	+0.04(+0.91%)
Apr 07, 2010	4.776	4.916	4.776	4.897	793,893	+0.07(+1.50%)
Apr 06, 2010	4.765	4.832	4.756	4.824	486,085	+0.06(+1.17%)
Apr 05, 2010	4.713	4.802	4.655	4.769	703,287	+0.11(+2.44%)
Apr 01, 2010	4.681	4.655	4.655	4.655	488,233	-0.04(-0.80%)
Mar 31, 2010	4.546	4.693	4.514	4.693	448,351	+0.15(+3.31%)
Mar 30, 2010	4.537	4.546	4.514	4.542	218,515	+0.03(+0.62%)
Mar 29, 2010	4.540	4.548	4.482	4.514	240,472	+0.01(+0.25%)
Mar 26, 2010	4.490	4.538	4.418	4.503	264,566	+0.01(+0.29%)
Mar 25, 2010	4.514	4.540	4.470	4.490	280,338	-0.02(-0.41%)
Mar 24, 2010	4.551	4.551	4.466	4.509	224,135	-0.04(-0.78%)
Mar 23, 2010	4.431	4.598	4.386	4.544	267,710	+0.13(+3.03%)
Mar 22, 2010	4.323	4.410	4.206	4.410	667,302	+0.03(+0.68%)
Mar 19, 2010	4.533	4.572	4.302	4.380	693,716	-0.17(-3.76%)
Mar 18, 2010	4.620	4.620	4.514	4.551	368,984	-0.04(-0.81%)
Mar 17, 2010	4.583	4.607	4.540	4.589	229,431	+0.02(+0.41%)
Mar 16, 2010	4.637	4.637	4.524	4.570	254,882	-0.02(-0.45%)
Mar 15, 2010	4.574	4.590	4.542	4.590	261,395	-0.06(-1.20%)
Mar 12, 2010	4.650	4.650	4.618	4.646	129,476	+0.02(+0.40%)
Mar 11, 2010	4.607	4.648	4.607	4.628	164,142	+0.00(+0.00%)
Mar 10, 2010	4.603	4.648	4.581	4.628	316,490	+0.05(+1.10%)
Mar 09, 2010	4.587	4.609	4.550	4.577	216,410	-0.00(-0.04%)
Mar 08, 2010	4.542	4.603	4.499	4.579	721,449	+0.08(+1.78%)
Mar 05, 2010	4.421	4.509	4.403	4.499	516,138	+0.11(+2.41%)
Mar 04, 2010	4.429	4.457	4.367	4.394	211,129	-0.04(-0.80%)
Mar 03, 2010	4.440	4.466	4.405	4.429	279,062	+0.03(+0.59%)
Mar 02, 2010	4.384	4.423	4.360	4.403	282,007	+0.04(+0.85%)

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.