Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.010	5.020	4.700	4.760	432,594	-0.25(-4.99%)
May 27, 2010	4.920	5.080	4.780	5.010	965,704	+0.28(+5.92%)
May 26, 2010	4.780	4.920	4.710	4.730	243,290	-0.01(-0.21%)
May 25, 2010	4.540	4.770	4.510	4.740	313,566	+0.06(+1.28%)
May 24, 2010	4.770	4.910	4.630	4.680	274,688	-0.08(-1.68%)
May 21, 2010	4.730	4.920	4.650	4.760	330,119	-0.07(-1.45%)
May 20, 2010	4.800	4.980	4.750	4.830	381,532	-0.11(-2.23%)
May 19, 2010	4.910	5.060	4.810	4.940	219,436	-0.02(-0.40%)
May 18, 2010	5.120	5.280	4.880	4.960	321,929	-0.07(-1.39%)
May 17, 2010	5.110	5.230	4.940	5.030	222,975	-0.05(-0.98%)
May 14, 2010	5.240	5.260	5.050	5.080	376,792	-0.20(-3.79%)
May 13, 2010	5.600	5.610	5.250	5.280	343,241	-0.37(-6.55%)
May 12, 2010	5.480	5.770	5.480	5.650	235,918	+0.18(+3.29%)
May 11, 2010	5.560	5.650	5.410	5.470	187,694	-0.16(-2.84%)
May 10, 2010	5.520	5.960	5.440	5.630	336,320	+0.38(+7.24%)
May 07, 2010	5.690	5.870	5.190	5.250	267,417	-0.45(-7.89%)
May 06, 2010	5.900	5.990	5.140	5.700	439,287	-0.20(-3.39%)
May 05, 2010	5.730	6.120	5.670	5.900	1,161,175	-0.79(-11.81%)
May 04, 2010	6.910	7.025	6.540	6.690	245,515	-0.36(-5.11%)
May 03, 2010	6.800	7.080	6.800	7.050	119,711	+0.29(+4.29%)
Apr 30, 2010	7.150	7.150	6.760	6.760	254,112	-0.41(-5.72%)
Apr 29, 2010	7.170	7.210	7.040	7.170	136,194	+0.07(+0.99%)
Apr 28, 2010	6.960	7.370	6.940	7.100	297,076	+0.18(+2.60%)
Apr 27, 2010	7.270	7.300	6.840	6.920	172,436	-0.42(-5.72%)
Apr 26, 2010	7.390	7.450	7.300	7.340	121,827	-0.05(-0.68%)
Apr 23, 2010	7.240	7.400	7.131	7.390	180,159	+0.17(+2.35%)
Apr 22, 2010	6.820	7.280	6.750	7.220	255,528	+0.29(+4.18%)
Apr 21, 2010	6.830	6.950	6.810	6.930	373,554	+0.14(+2.06%)
Apr 20, 2010	6.800	6.900	6.750	6.790	188,621	+0.04(+0.59%)
Apr 19, 2010	6.640	6.770	6.610	6.750	226,521	+0.04(+0.60%)
Apr 16, 2010	6.790	6.860	6.640	6.710	228,310	-0.08(-1.18%)
Apr 15, 2010	6.650	6.800	6.650	6.790	153,456	+0.14(+2.11%)
Apr 14, 2010	6.630	6.730	6.610	6.650	195,549	+0.05(+0.76%)
Apr 13, 2010	6.630	6.670	6.500	6.600	150,300	-0.02(-0.30%)
Apr 12, 2010	6.350	6.655	6.300	6.620	198,972	+0.25(+3.92%)
Apr 09, 2010	6.350	6.400	6.230	6.370	128,574	+0.01(+0.16%)
Apr 08, 2010	6.220	6.440	6.150	6.360	178,791	+0.09(+1.44%)
Apr 07, 2010	6.180	6.270	6.140	6.270	241,300	+0.10(+1.62%)
Apr 06, 2010	6.250	6.250	6.110	6.170	345,854	+0.00(+0.00%)
Apr 05, 2010	6.400	6.820	6.110	6.170	1,125,651	+0.13(+2.15%)
Apr 01, 2010	6.010	6.040	6.040	6.040	124,800	+0.09(+1.51%)
Mar 31, 2010	5.960	6.120	5.940	5.950	129,781	-0.05(-0.83%)
Mar 30, 2010	6.070	6.130	5.910	6.000	178,551	-0.07(-1.15%)
Mar 29, 2010	6.250	6.250	6.050	6.070	222,354	-0.16(-2.57%)
Mar 26, 2010	6.210	6.260	6.110	6.230	146,602	+0.12(+1.96%)
Mar 25, 2010	6.130	6.280	6.090	6.110	326,668	+0.04(+0.66%)
Mar 24, 2010	6.070	6.190	6.010	6.070	217,655	-0.12(-1.94%)
Mar 23, 2010	6.140	6.210	6.000	6.190	202,820	+0.03(+0.49%)
Mar 22, 2010	5.800	6.190	5.740	6.160	157,537	+0.29(+4.94%)
Mar 19, 2010	6.060	6.080	5.750	5.870	308,164	-0.14(-2.33%)
Mar 18, 2010	6.050	6.220	6.000	6.010	251,783	-0.02(-0.33%)
Mar 17, 2010	5.830	6.220	5.830	6.030	211,912	+0.21(+3.61%)
Mar 16, 2010	5.760	5.880	5.750	5.820	146,423	+0.07(+1.22%)
Mar 15, 2010	5.770	5.862	5.710	5.750	210,274	-0.04(-0.69%)
Mar 12, 2010	5.900	5.920	5.730	5.790	127,998	-0.05(-0.86%)
Mar 11, 2010	5.880	5.932	5.820	5.840	157,036	-0.04(-0.68%)
Mar 10, 2010	5.940	6.060	5.830	5.880	202,492	-0.02(-0.34%)
Mar 09, 2010	5.750	6.026	5.680	5.900	262,424	+0.11(+1.90%)
Mar 08, 2010	5.960	6.020	5.770	5.790	265,270	-0.15(-2.53%)
Mar 05, 2010	5.770	5.950	5.770	5.940	172,058	+0.18(+3.13%)
Mar 04, 2010	5.740	5.832	5.570	5.760	204,004	-0.03(-0.52%)
Mar 03, 2010	5.720	5.850	5.610	5.790	245,580	+0.05(+0.87%)
Mar 02, 2010	5.380	5.750	5.350	5.740	323,214	+0.38(+7.09%)

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.