Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	4.328	4.346	4.259	4.331	181,975	+0.02(+0.42%)
May 29, 2008	4.253	4.328	4.242	4.313	156,261	+0.02(+0.46%)
May 28, 2008	4.302	4.305	4.284	4.293	100,591	-0.00(-0.04%)
May 27, 2008	4.318	4.318	4.290	4.295	236,015	+0.01(+0.13%)
May 26, 2008	4.244	4.291	4.213	4.290	0	+0.00(+0.00%)
May 23, 2008	4.244	4.291	4.213	4.290	182,715	+0.04(+0.98%)
May 22, 2008	4.326	4.362	4.170	4.248	228,687	-0.07(-1.51%)
May 21, 2008	4.302	4.364	4.300	4.313	464,040	+0.02(+0.51%)
May 20, 2008	4.237	4.328	4.182	4.291	219,165	+0.06(+1.50%)
May 19, 2008	4.264	4.264	4.145	4.228	171,786	-0.02(-0.43%)
May 16, 2008	4.105	4.264	4.105	4.246	257,140	+0.14(+3.30%)
May 15, 2008	4.112	4.170	4.110	4.110	120,236	-0.03(-0.79%)
May 14, 2008	4.094	4.165	4.094	4.143	128,089	+0.02(+0.58%)
May 13, 2008	4.130	4.161	4.092	4.119	210,114	-0.02(-0.41%)
May 12, 2008	4.128	4.201	4.128	4.136	196,876	-0.01(-0.31%)
May 09, 2008	4.141	4.165	4.099	4.148	169,466	+0.01(+0.19%)
May 08, 2008	4.034	4.145	4.034	4.140	124,229	+0.04(+1.09%)
May 07, 2008	4.146	4.146	4.029	4.096	235,684	-0.05(-1.22%)
May 06, 2008	4.029	4.174	4.002	4.146	240,075	+0.12(+2.97%)
May 05, 2008	4.009	4.029	4.002	4.027	283,942	+0.02(+0.45%)
May 02, 2008	3.994	4.020	3.983	4.009	170,449	+0.03(+0.87%)
May 01, 2008	4.020	4.029	3.958	3.974	249,944	+0.02(+0.46%)
Apr 30, 2008	4.038	4.040	3.942	3.956	371,456	-0.08(-2.02%)
Apr 29, 2008	4.074	4.181	4.038	4.038	173,862	-0.07(-1.68%)
Apr 28, 2008	4.139	4.201	4.107	4.107	169,168	-0.05(-1.26%)
Apr 25, 2008	4.069	4.194	4.069	4.159	223,396	+0.09(+2.23%)
Apr 24, 2008	4.246	4.246	4.029	4.069	161,071	-0.01(-0.35%)
Apr 23, 2008	4.108	4.165	4.056	4.083	166,235	-0.07(-1.66%)
Apr 22, 2008	4.165	4.183	4.092	4.152	226,019	+0.06(+1.46%)
Apr 21, 2008	4.083	4.101	4.065	4.092	542,994	+0.01(+0.22%)
Apr 18, 2008	3.983	4.114	3.983	4.083	546,374	+0.04(+0.94%)
Apr 17, 2008	4.119	4.130	3.983	4.045	968,789	-0.07(-1.76%)
Apr 16, 2008	4.137	4.165	4.011	4.117	659,949	-0.00(-0.04%)
Apr 15, 2008	4.507	4.507	4.119	4.119	415,666	-0.14(-3.19%)
Apr 14, 2008	4.210	4.382	4.210	4.255	554,735	+0.02(+0.43%)
Apr 11, 2008	4.063	4.242	4.051	4.237	266,396	+0.00(+0.09%)
Apr 10, 2008	4.159	4.277	4.076	4.233	259,018	+0.06(+1.48%)
Apr 09, 2008	3.983	4.172	3.983	4.172	247,536	+0.19(+4.73%)
Apr 08, 2008	4.002	4.016	3.929	3.983	210,417	+0.03(+0.69%)
Apr 07, 2008	3.911	4.012	3.911	3.956	193,849	+0.05(+1.16%)
Apr 04, 2008	3.951	4.011	3.893	3.911	161,817	-0.00(-0.09%)
Apr 03, 2008	3.893	3.938	3.893	3.915	57,414	+0.00(+0.09%)
Apr 02, 2008	3.904	3.983	3.889	3.911	161,265	+0.01(+0.23%)
Apr 01, 2008	3.893	3.929	3.893	3.902	44,734	-0.03(-0.69%)
Mar 31, 2008	3.851	3.982	3.851	3.929	125,919	+0.04(+0.93%)
Mar 28, 2008	3.951	3.983	3.851	3.893	91,125	+0.00(+0.00%)
Mar 27, 2008	3.983	3.983	3.888	3.893	111,698	-0.05(-1.19%)
Mar 26, 2008	3.993	3.993	3.864	3.940	192,744	-0.03(-0.87%)
Mar 25, 2008	3.936	3.974	3.821	3.974	121,501	+0.12(+3.10%)
Mar 24, 2008	3.938	3.938	3.799	3.855	299,334	-0.08(-2.12%)
Mar 21, 2008	3.878	3.938	3.723	3.938	321,977	+0.00(+0.00%)
Mar 20, 2008	3.878	3.938	3.723	3.938	321,977	+0.06(+1.45%)
Mar 19, 2008	4.054	4.072	3.882	3.882	142,763	-0.21(-5.13%)
Mar 18, 2008	3.860	4.161	3.860	4.092	166,787	+0.05(+1.35%)
Mar 17, 2008	4.101	4.101	3.983	4.038	187,222	-0.08(-1.98%)
Mar 14, 2008	4.101	4.157	3.983	4.119	282,766	+0.00(+0.00%)
Mar 13, 2008	4.210	4.235	4.083	4.119	359,074	-0.12(-2.78%)
Mar 12, 2008	4.117	4.346	4.117	4.237	112,112	-0.00(-0.04%)
Mar 11, 2008	4.331	4.333	4.237	4.239	122,053	-0.00(-0.09%)
Mar 10, 2008	4.253	4.309	4.242	4.242	78,975	-0.03(-0.68%)
Mar 07, 2008	4.165	4.324	4.165	4.271	79,528	+0.06(+1.46%)
Mar 06, 2008	4.248	4.337	4.210	4.210	577,130	-0.09(-2.11%)
Mar 05, 2008	4.308	4.328	4.300	4.300	138,069	-0.04(-0.84%)
Mar 04, 2008	4.337	4.367	4.284	4.337	313,141	-0.03(-0.62%)

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.