Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.800	4.840	4.390	4.710	27,838	-0.09(-1.87%)
May 27, 2010	4.532	4.940	4.300	4.800	17,930	+0.58(+13.74%)
May 26, 2010	4.310	4.320	4.120	4.220	9,638	-0.08(-1.86%)
May 25, 2010	4.310	4.540	4.300	4.300	2,900	-0.01(-0.23%)
May 24, 2010	4.370	4.430	4.290	4.310	2,970	+0.08(+1.94%)
May 21, 2010	4.140	4.360	4.140	4.228	2,156	-0.28(-6.25%)
May 20, 2010	4.290	4.570	4.170	4.510	2,752	+0.01(+0.22%)
May 19, 2010	4.310	4.500	4.140	4.500	3,355	+0.06(+1.35%)
May 18, 2010	4.400	4.440	4.400	4.440	672	-0.16(-3.48%)
May 17, 2010	4.550	4.600	4.550	4.600	1,700	+0.05(+1.10%)
May 14, 2010	4.150	4.610	4.150	4.550	124,496	+0.50(+12.35%)
May 12, 2010	4.050	4.050	4.050	4.050	0	-0.08(-1.94%)
May 11, 2010	4.230	4.260	3.970	4.130	2,000	+0.01(+0.24%)
May 10, 2010	3.990	4.219	3.950	4.120	4,400	-0.08(-1.90%)
May 07, 2010	4.290	4.290	3.750	4.200	2,200	+0.10(+2.44%)
May 06, 2010	3.734	4.200	3.734	4.100	5,220	-0.17(-3.98%)
May 05, 2010	4.041	4.270	3.800	4.270	11,988	+0.46(+12.07%)
May 04, 2010	4.070	4.070	3.660	3.810	8,028	-0.39(-9.29%)
May 03, 2010	4.130	4.300	4.070	4.200	12,099	+0.17(+4.22%)
Apr 30, 2010	4.230	4.370	3.640	4.030	30,727	-0.43(-9.64%)
Apr 29, 2010	4.370	4.700	4.290	4.460	17,951	-0.03(-0.67%)
Apr 28, 2010	4.200	4.570	4.200	4.490	28,781	+0.29(+6.90%)
Apr 27, 2010	4.590	4.600	4.005	4.200	24,341	-0.48(-10.26%)
Apr 26, 2010	4.450	4.800	4.450	4.680	13,831	+0.24(+5.41%)
Apr 23, 2010	5.050	5.050	4.360	4.440	47,776	-0.54(-10.84%)
Apr 22, 2010	4.230	5.100	4.230	4.980	50,566	+0.77(+18.29%)
Apr 21, 2010	3.970	4.360	3.940	4.210	36,066	+0.09(+2.19%)
Apr 20, 2010	3.960	4.120	3.940	4.120	30,579	+0.14(+3.52%)
Apr 19, 2010	3.960	4.130	3.930	3.980	22,789	-0.12(-2.93%)
Apr 16, 2010	4.170	4.170	4.020	4.100	2,181	-0.05(-1.20%)
Apr 15, 2010	3.970	4.150	3.945	4.150	3,700	+0.05(+1.22%)
Apr 14, 2010	4.140	4.200	4.000	4.100	4,200	+0.01(+0.24%)
Apr 13, 2010	4.130	4.250	4.010	4.090	3,857	+0.02(+0.49%)
Apr 12, 2010	4.140	4.250	3.991	4.070	14,937	-0.07(-1.69%)
Apr 09, 2010	4.130	4.150	3.950	4.140	3,260	+0.12(+2.99%)
Apr 08, 2010	3.950	4.200	3.950	4.020	2,127	+0.00(+0.00%)
Apr 07, 2010	3.966	4.120	3.961	4.020	6,293	-0.01(-0.25%)
Apr 06, 2010	3.820	4.090	3.720	4.030	13,959	+0.43(+11.94%)
Apr 05, 2010	4.150	4.218	3.470	3.600	43,378	-0.59(-14.08%)
Apr 01, 2010	3.600	4.190	4.190	4.190	65,700	+0.59(+16.39%)
Mar 31, 2010	3.420	3.780	3.400	3.600	34,941	+0.25(+7.46%)
Mar 30, 2010	3.340	3.480	3.340	3.350	6,358	-0.02(-0.59%)
Mar 29, 2010	3.490	3.500	3.370	3.370	4,840	-0.06(-1.75%)
Mar 26, 2010	3.430	3.430	3.430	3.430	800	-0.07(-2.00%)
Mar 25, 2010	3.590	3.660	3.500	3.500	7,400	+0.15(+4.48%)
Mar 24, 2010	3.470	3.550	3.340	3.350	23,500	-0.28(-7.71%)
Mar 23, 2010	3.360	3.700	3.320	3.630	19,555	+0.32(+9.67%)
Mar 22, 2010	3.450	3.500	3.309	3.310	5,542	-0.10(-2.93%)
Mar 19, 2010	3.510	3.530	3.290	3.410	6,461	+0.01(+0.29%)
Mar 18, 2010	3.450	3.530	3.330	3.400	3,155	+0.07(+2.10%)
Mar 17, 2010	3.470	3.540	3.250	3.330	7,300	-0.21(-5.93%)
Mar 16, 2010	3.250	3.540	3.250	3.540	2,500	+0.11(+3.21%)
Mar 15, 2010	3.350	3.450	3.240	3.430	4,583	+0.02(+0.59%)
Mar 12, 2010	3.430	3.430	3.390	3.410	646	+0.11(+3.33%)
Mar 11, 2010	3.310	3.310	3.300	3.300	1,033	-0.17(-4.90%)
Mar 10, 2010	3.470	3.470	3.470	3.470	205	+0.01(+0.17%)
Mar 09, 2010	3.250	3.469	3.210	3.464	3,334	+0.26(+8.25%)
Mar 08, 2010	3.240	3.260	3.200	3.200	8,822	-0.06(-1.84%)
Mar 05, 2010	3.260	3.260	3.210	3.260	2,027	+0.00(+0.00%)
Mar 04, 2010	3.500	3.500	3.200	3.260	13,275	-0.24(-6.86%)
Mar 03, 2010	3.540	3.540	3.500	3.500	13,500	+0.00(+0.00%)
Mar 02, 2010	3.300	3.500	3.210	3.500	26,695	+0.26(+8.02%)

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.