Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	2.189	2.191	2.146	2.189	2,600,018	+0.02(+0.72%)
May 27, 2010	2.142	2.173	2.117	2.173	2,750,608	+0.07(+3.15%)
May 26, 2010	2.167	2.167	2.107	2.107	12,313	+0.00(+0.00%)
May 25, 2010	2.101	2.136	1.998	2.107	1,026	-0.05(-2.44%)
May 24, 2010	2.165	2.193	2.154	2.160	3,135,437	-0.03(-1.51%)
May 21, 2010	2.041	2.195	1.949	2.193	9,736,684	+0.14(+6.64%)
May 20, 2010	2.033	2.101	2.027	2.056	6,567	-0.12(-5.72%)
May 19, 2010	2.226	2.232	2.125	2.181	7,361,330	-0.07(-3.20%)
May 18, 2010	2.304	2.323	2.232	2.253	2,498,952	-0.03(-1.28%)
May 17, 2010	2.321	2.321	2.222	2.282	3,674,093	-0.04(-1.76%)
May 14, 2010	2.323	2.351	2.292	2.323	3,344,581	-0.03(-1.16%)
May 13, 2010	2.370	2.386	2.351	2.351	1,637,203	-0.02(-0.82%)
May 12, 2010	2.368	2.378	2.360	2.370	1,820,500	+0.01(+0.50%)
May 11, 2010	2.362	2.370	2.339	2.358	3,514,847	-0.02(-0.97%)
May 10, 2010	2.370	2.383	2.366	2.381	4,676,171	+0.14(+6.01%)
May 07, 2010	2.277	2.297	2.067	2.246	8,471,920	+0.03(+1.22%)
May 06, 2010	2.324	2.372	1.758	2.219	18,136	-0.14(-5.74%)
May 05, 2010	2.349	2.393	2.314	2.354	4,820,761	-0.04(-1.53%)
May 04, 2010	2.447	2.447	2.383	2.391	4,577,884	-0.06(-2.44%)
May 03, 2010	2.455	2.455	2.432	2.451	2,709,700	+0.04(+1.76%)
Apr 30, 2010	2.393	2.418	2.387	2.408	1,884,930	+0.02(+0.65%)
Apr 29, 2010	2.383	2.401	2.383	2.393	2,244,428	+0.01(+0.37%)
Apr 28, 2010	2.366	2.389	2.366	2.384	1,767,041	+0.01(+0.60%)
Apr 27, 2010	2.383	2.391	2.364	2.370	2,536,247	-0.01(-0.49%)
Apr 26, 2010	2.407	2.408	2.368	2.381	2,796,914	-0.02(-0.72%)
Apr 23, 2010	2.403	2.403	2.372	2.399	1,643,327	+0.01(+0.57%)
Apr 22, 2010	2.368	2.395	2.368	2.385	1,627,745	-0.01(-0.32%)
Apr 21, 2010	2.393	2.412	2.358	2.393	2,769,570	+0.00(+0.16%)
Apr 20, 2010	2.331	2.403	2.320	2.389	2,923,503	+0.07(+3.00%)
Apr 19, 2010	2.312	2.351	2.268	2.320	4,780,898	-0.04(-1.64%)
Apr 16, 2010	2.414	2.420	2.210	2.358	9,098,888	-0.06(-2.32%)
Apr 15, 2010	2.459	2.470	2.383	2.414	4,132,260	-0.04(-1.57%)
Apr 14, 2010	2.453	2.459	2.443	2.453	3,011,665	-0.01(-0.24%)
Apr 13, 2010	2.462	2.462	2.439	2.459	3,006,074	-0.00(-0.08%)
Apr 12, 2010	2.437	2.480	2.432	2.461	2,890,340	+0.03(+1.05%)
Apr 09, 2010	2.412	2.445	2.412	2.435	2,790,660	+0.03(+1.27%)
Apr 08, 2010	2.405	2.439	2.360	2.405	5,539,923	-0.01(-0.22%)
Apr 07, 2010	2.406	2.444	2.402	2.410	4,459,310	+0.01(+0.48%)
Apr 06, 2010	2.385	2.399	2.374	2.399	3,896,414	+0.01(+0.56%)
Apr 05, 2010	2.360	2.387	2.360	2.385	4,675,830	+0.04(+1.55%)
Apr 01, 2010	2.351	2.349	2.349	2.349	3,758,919	+0.01(+0.41%)
Mar 31, 2010	2.324	2.349	2.322	2.339	3,285,035	+0.02(+0.66%)
Mar 30, 2010	2.320	2.324	2.313	2.324	2,224,716	+0.01(+0.50%)
Mar 29, 2010	2.284	2.320	2.280	2.313	3,433,917	+0.03(+1.51%)
Mar 26, 2010	2.297	2.297	2.274	2.278	1,892,739	-0.00(-0.17%)
Mar 25, 2010	2.274	2.284	2.274	2.282	2,923,386	+0.01(+0.51%)
Mar 24, 2010	2.255	2.272	2.255	2.270	2,640,096	+0.02(+0.68%)
Mar 23, 2010	2.246	2.263	2.244	2.255	2,923,977	+0.01(+0.51%)
Mar 22, 2010	2.246	2.274	2.238	2.244	2,134,588	-0.00(-0.17%)
Mar 19, 2010	2.253	2.263	2.238	2.248	1,831,897	-0.01(-0.34%)
Mar 18, 2010	2.255	2.265	2.246	2.255	1,868,162	+0.01(+0.43%)
Mar 17, 2010	2.225	2.246	2.225	2.246	1,740,200	+0.02(+0.86%)
Mar 16, 2010	2.227	2.227	2.215	2.227	1,498,706	+0.01(+0.60%)
Mar 15, 2010	2.217	2.225	2.213	2.213	2,325,423	-0.01(-0.34%)
Mar 12, 2010	2.200	2.227	2.198	2.221	2,647,887	+0.02(+0.96%)
Mar 11, 2010	2.200	2.211	2.192	2.200	1,729,448	+0.00(+0.00%)
Mar 10, 2010	2.184	2.206	2.179	2.200	2,454,065	+0.02(+0.79%)
Mar 09, 2010	2.227	2.227	2.179	2.183	4,513,831	-0.03(-1.53%)
Mar 08, 2010	2.217	2.222	2.203	2.217	3,590,374	+0.00(+0.00%)
Mar 05, 2010	2.211	2.218	2.201	2.217	2,374,502	+0.02(+0.77%)
Mar 04, 2010	2.194	2.203	2.186	2.200	2,687,796	+0.01(+0.26%)
Mar 03, 2010	2.194	2.200	2.184	2.194	3,466,999	+0.01(+0.35%)
Mar 02, 2010	2.156	2.194	2.156	2.186	5,046,765	+0.04(+1.94%)

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.