Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.066	4.044	3.939	3.954	93,419	-0.11(-2.77%)
May 27, 2010	3.931	4.074	3.931	4.066	147,098	+0.23(+6.07%)
May 26, 2010	3.759	3.939	3.759	3.834	120,980	+0.10(+2.61%)
May 25, 2010	3.751	3.819	3.646	3.736	152,470	-0.10(-2.54%)
May 24, 2010	3.946	3.946	3.826	3.834	104,701	-0.14(-3.40%)
May 21, 2010	3.751	4.006	3.609	3.969	218,751	+0.20(+5.17%)
May 20, 2010	3.834	3.939	3.766	3.774	333,728	-0.19(-4.73%)
May 19, 2010	3.961	4.029	3.804	3.961	417,817	-0.02(-0.38%)
May 18, 2010	4.179	4.232	3.976	3.976	208,443	-0.17(-4.16%)
May 17, 2010	4.157	4.179	4.074	4.149	218,627	-0.05(-1.25%)
May 14, 2010	4.179	4.217	4.127	4.202	179,403	+0.01(+0.18%)
May 13, 2010	4.232	4.277	4.164	4.194	218,342	-0.06(-1.41%)
May 12, 2010	4.157	4.277	4.157	4.254	211,802	+0.05(+1.07%)
May 11, 2010	4.329	4.397	4.021	4.209	162,125	-0.15(-3.44%)
May 10, 2010	4.382	4.487	4.254	4.359	406,242	+0.20(+4.87%)
May 07, 2010	4.284	4.352	4.127	4.157	340,159	-0.07(-1.60%)
May 06, 2010	4.419	4.434	4.051	4.224	489,804	-0.11(-2.43%)
May 05, 2010	4.367	4.539	4.329	4.329	366,484	-0.23(-5.10%)
May 04, 2010	4.794	4.802	4.509	4.562	638,595	-0.23(-4.70%)
May 03, 2010	4.112	4.839	4.112	4.787	1,343,793	+0.71(+17.28%)
Apr 30, 2010	4.314	4.314	4.014	4.082	586,940	-0.03(-0.73%)
Apr 29, 2010	3.879	4.269	3.856	4.112	779,941	+0.26(+6.61%)
Apr 28, 2010	4.202	4.202	3.826	3.856	856,821	-0.45(-10.45%)
Apr 27, 2010	4.412	4.412	4.277	4.307	329,753	-0.11(-2.38%)
Apr 26, 2010	4.577	4.592	4.277	4.412	720,878	-0.17(-3.61%)
Apr 23, 2010	4.547	4.592	4.502	4.577	349,554	+0.02(+0.49%)
Apr 22, 2010	4.389	4.577	4.277	4.554	656,657	+0.19(+4.30%)
Apr 21, 2010	4.464	4.502	4.299	4.367	508,046	-0.05(-1.02%)
Apr 20, 2010	4.307	4.449	4.307	4.412	473,218	+0.14(+3.16%)
Apr 19, 2010	4.397	4.397	4.187	4.277	744,544	-0.22(-4.84%)
Apr 16, 2010	4.839	4.877	4.359	4.494	1,407,455	-0.16(-3.39%)
Apr 15, 2010	4.817	4.839	4.524	4.652	899,737	-0.21(-4.32%)
Apr 14, 2010	4.614	4.862	4.614	4.862	797,440	+0.29(+6.40%)
Apr 13, 2010	4.464	4.622	4.434	4.569	746,103	+0.11(+2.35%)
Apr 12, 2010	4.224	4.494	4.209	4.464	763,467	+0.24(+5.68%)
Apr 09, 2010	3.976	4.239	3.916	4.224	1,076,946	+0.35(+8.90%)
Apr 08, 2010	4.194	4.224	3.826	3.879	1,437,991	-0.35(-8.17%)
Apr 07, 2010	3.789	4.478	3.789	4.224	1,572,516	+0.48(+12.83%)
Apr 06, 2010	3.661	3.789	3.489	3.744	516,029	+0.14(+3.74%)
Apr 05, 2010	3.436	3.789	3.436	3.609	482,307	+0.20(+5.71%)
Apr 01, 2010	3.429	3.414	3.414	3.414	646,962	+0.06(+1.79%)
Mar 31, 2010	3.384	3.586	3.316	3.354	587,284	-0.02(-0.67%)
Mar 30, 2010	3.091	3.541	3.091	3.376	1,441,361	+0.30(+9.76%)
Mar 29, 2010	3.061	3.099	3.024	3.076	156,945	+0.02(+0.49%)
Mar 26, 2010	3.016	3.069	3.009	3.061	226,976	+0.04(+1.24%)
Mar 25, 2010	3.031	3.069	3.009	3.024	236,934	+0.01(+0.25%)
Mar 24, 2010	2.986	3.016	2.949	3.016	316,074	+0.08(+2.81%)
Mar 23, 2010	2.859	2.934	2.859	2.934	373,071	+0.11(+3.99%)
Mar 22, 2010	2.904	2.949	2.814	2.821	242,432	+0.03(+1.08%)
Mar 19, 2010	2.881	2.881	2.754	2.791	358,548	-0.10(-3.38%)
Mar 18, 2010	2.926	2.941	2.851	2.889	230,167	-0.04(-1.28%)
Mar 17, 2010	3.054	3.121	2.926	2.926	1,329,092	-0.04(-1.27%)
Mar 16, 2010	2.926	3.001	2.926	2.964	647,362	+0.08(+2.86%)
Mar 15, 2010	2.813	2.889	2.754	2.881	724,328	+0.14(+5.21%)
Mar 12, 2010	2.731	2.754	2.731	2.739	254,990	+0.02(+0.55%)
Mar 11, 2010	2.739	2.746	2.716	2.724	300,344	+0.02(+0.55%)
Mar 10, 2010	2.739	2.761	2.671	2.708	487,643	+0.01(+0.56%)
Mar 09, 2010	2.611	2.693	2.611	2.693	513,203	+0.11(+4.06%)
Mar 08, 2010	2.513	2.588	2.513	2.588	585,486	+0.10(+3.92%)
Mar 05, 2010	2.363	2.498	2.356	2.491	466,191	+0.17(+7.10%)
Mar 04, 2010	2.273	2.363	2.266	2.326	202,541	+0.05(+2.31%)
Mar 03, 2010	2.266	2.288	2.266	2.273	269,194	+0.02(+1.00%)
Mar 02, 2010	2.281	2.281	2.251	2.251	142,944	+0.00(+0.00%)

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.