Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.428	4.429	4.244	4.428	376,337	+0.07(+1.51%)
May 27, 2010	4.218	4.376	4.182	4.362	513,027	+0.26(+6.39%)
May 26, 2010	3.996	4.171	3.996	4.100	297,901	+0.16(+4.02%)
May 25, 2010	4.027	4.027	3.806	3.941	598,996	-0.12(-3.02%)
May 24, 2010	4.025	4.105	4.023	4.064	164,343	+0.06(+1.56%)
May 21, 2010	3.929	4.096	3.850	4.002	438,918	+0.07(+1.86%)
May 20, 2010	3.982	3.982	3.840	3.929	780,457	-0.24(-5.73%)
May 19, 2010	4.303	4.303	4.009	4.167	448,953	-0.15(-3.47%)
May 18, 2010	4.303	4.337	4.240	4.317	491,396	+0.02(+0.54%)
May 17, 2010	4.436	4.436	4.187	4.294	318,275	-0.14(-3.25%)
May 14, 2010	4.438	4.513	4.308	4.438	332,985	-0.11(-2.42%)
May 13, 2010	4.581	4.606	4.517	4.548	235,275	-0.05(-1.06%)
May 12, 2010	4.565	4.606	4.565	4.597	248,201	+0.05(+1.18%)
May 11, 2010	4.565	4.579	4.534	4.543	262,496	+0.04(+0.79%)
May 10, 2010	4.492	4.549	4.490	4.508	533,850	+0.10(+2.26%)
May 07, 2010	4.374	4.408	4.139	4.408	506,769	+0.04(+0.98%)
May 06, 2010	4.490	4.495	4.034	4.365	987,692	+0.11(+2.47%)
May 05, 2010	4.401	4.529	4.260	4.260	1,552,294	-0.40(-8.67%)
May 04, 2010	4.713	4.721	4.618	4.664	232,766	-0.05(-0.98%)
May 03, 2010	4.702	4.713	4.652	4.711	231,515	+0.04(+0.92%)
Apr 30, 2010	4.652	4.684	4.600	4.668	333,406	-0.01(-0.19%)
Apr 29, 2010	4.727	4.746	4.675	4.677	176,449	-0.04(-0.76%)
Apr 28, 2010	4.752	4.752	4.622	4.713	206,993	+0.02(+0.34%)
Apr 27, 2010	4.766	4.807	4.681	4.697	374,519	-0.06(-1.20%)
Apr 26, 2010	4.739	4.775	4.711	4.754	244,059	+0.03(+0.57%)
Apr 23, 2010	4.689	4.736	4.641	4.727	299,719	+0.05(+1.07%)
Apr 22, 2010	4.695	4.724	4.652	4.677	158,551	-0.01(-0.31%)
Apr 21, 2010	4.721	4.752	4.632	4.692	224,852	-0.03(-0.60%)
Apr 20, 2010	4.540	4.720	4.515	4.720	304,642	+0.19(+4.09%)
Apr 19, 2010	4.520	4.595	4.428	4.534	621,721	-0.03(-0.74%)
Apr 16, 2010	4.652	4.663	4.499	4.568	410,440	-0.09(-2.03%)
Apr 15, 2010	4.714	4.714	4.638	4.663	249,542	-0.02(-0.46%)
Apr 14, 2010	4.762	4.762	4.673	4.684	469,602	-0.03(-0.64%)
Apr 13, 2010	4.807	4.807	4.600	4.714	661,621	-0.06(-1.25%)
Apr 12, 2010	4.809	4.832	4.725	4.774	1,108,475	+0.07(+1.44%)
Apr 09, 2010	4.685	4.729	4.638	4.706	788,501	+0.07(+1.54%)
Apr 08, 2010	4.615	4.676	4.548	4.635	913,682	+0.04(+0.91%)
Apr 07, 2010	4.480	4.610	4.480	4.593	846,457	+0.07(+1.50%)
Apr 06, 2010	4.469	4.532	4.460	4.525	518,269	+0.05(+1.17%)
Apr 05, 2010	4.420	4.504	4.366	4.473	749,852	+0.11(+2.44%)
Apr 01, 2010	4.391	4.366	4.366	4.366	520,559	-0.04(-0.80%)
Mar 31, 2010	4.264	4.401	4.234	4.401	478,036	+0.14(+3.31%)
Mar 30, 2010	4.255	4.264	4.234	4.260	232,983	+0.03(+0.62%)
Mar 29, 2010	4.258	4.265	4.204	4.234	256,394	+0.01(+0.25%)
Mar 26, 2010	4.211	4.257	4.143	4.223	282,083	+0.01(+0.29%)
Mar 25, 2010	4.234	4.258	4.192	4.211	298,899	-0.02(-0.41%)
Mar 24, 2010	4.269	4.269	4.189	4.229	238,975	-0.03(-0.78%)
Mar 23, 2010	4.156	4.312	4.114	4.262	285,435	+0.13(+3.03%)
Mar 22, 2010	4.054	4.136	3.945	4.136	711,484	+0.03(+0.68%)
Mar 19, 2010	4.251	4.288	4.035	4.108	739,647	-0.16(-3.75%)
Mar 18, 2010	4.333	4.333	4.234	4.269	393,415	-0.03(-0.81%)
Mar 17, 2010	4.298	4.321	4.258	4.304	244,622	+0.02(+0.41%)
Mar 16, 2010	4.349	4.349	4.243	4.286	271,758	-0.02(-0.45%)
Mar 15, 2010	4.290	4.305	4.260	4.305	278,703	-0.05(-1.20%)
Mar 12, 2010	4.361	4.361	4.332	4.358	138,048	+0.02(+0.40%)
Mar 11, 2010	4.321	4.359	4.321	4.340	175,010	+0.00(+0.00%)
Mar 10, 2010	4.318	4.359	4.297	4.340	337,445	+0.05(+1.10%)
Mar 09, 2010	4.302	4.323	4.267	4.293	230,739	-0.00(-0.04%)
Mar 08, 2010	4.260	4.318	4.220	4.295	769,216	+0.07(+1.78%)
Mar 05, 2010	4.147	4.229	4.129	4.220	550,312	+0.10(+2.41%)
Mar 04, 2010	4.154	4.180	4.096	4.121	225,108	-0.03(-0.80%)
Mar 03, 2010	4.164	4.189	4.131	4.154	297,539	+0.02(+0.59%)
Mar 02, 2010	4.112	4.148	4.089	4.129	300,679	+0.03(+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.