Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.941	5.026	4.883	4.941	97,670	-0.06(-1.15%)
May 27, 2010	4.998	5.065	4.912	4.998	170,725	+0.13(+2.75%)
May 26, 2010	4.864	5.208	4.721	4.864	1,074	+0.24(+5.15%)
May 25, 2010	4.654	4.693	4.578	4.626	134,157	-0.12(-2.61%)
May 24, 2010	4.750	4.788	4.693	4.750	101,451	+0.00(+0.00%)
May 21, 2010	4.740	4.855	4.673	4.750	203,317	-0.04(-0.80%)
May 20, 2010	4.883	4.941	4.788	4.788	167,692	-0.42(-8.06%)
May 19, 2010	5.284	5.284	5.112	5.208	137,725	-0.09(-1.62%)
May 18, 2010	5.408	5.484	5.255	5.293	112,017	-0.03(-0.54%)
May 17, 2010	5.456	5.475	5.131	5.322	171,396	-0.12(-2.28%)
May 14, 2010	5.446	5.446	5.303	5.446	161,747	+0.01(+0.18%)
May 13, 2010	5.427	5.551	5.303	5.437	211,806	+0.01(+0.18%)
May 12, 2010	5.198	5.427	5.122	5.427	180,343	+0.26(+4.98%)
May 11, 2010	5.093	5.217	5.084	5.169	197,086	+0.07(+1.31%)
May 10, 2010	4.969	5.131	4.960	5.103	219,828	+0.29(+5.94%)
May 07, 2010	4.817	4.864	4.626	4.817	485,165	+0.01(+0.20%)
May 06, 2010	4.912	5.169	4.702	4.807	209	-0.35(-6.84%)
May 05, 2010	5.375	5.379	5.141	5.160	399,674	-0.39(-7.04%)
May 04, 2010	5.808	5.808	5.494	5.551	255,175	-0.36(-6.13%)
May 03, 2010	5.837	5.990	5.713	5.913	179,593	+0.09(+1.47%)
Apr 30, 2010	5.923	5.990	5.818	5.828	158,776	-0.07(-1.13%)
Apr 29, 2010	5.608	5.894	5.589	5.894	217,005	+0.28(+4.92%)
Apr 28, 2010	5.818	5.847	5.484	5.618	407,881	-0.15(-2.64%)
Apr 27, 2010	5.818	5.913	5.732	5.770	182,140	-0.08(-1.31%)
Apr 26, 2010	5.837	5.923	5.809	5.847	173,134	-0.04(-0.65%)
Apr 23, 2010	5.942	5.971	5.818	5.885	142,306	-0.07(-1.12%)
Apr 22, 2010	5.952	5.952	5.818	5.952	113,203	-0.07(-1.11%)
Apr 21, 2010	6.018	6.076	5.913	6.018	92,622	-0.02(-0.32%)
Apr 20, 2010	6.076	6.076	5.923	6.037	79,968	+0.01(+0.16%)
Apr 19, 2010	6.152	6.257	5.866	6.028	176,662	-0.18(-2.92%)
Apr 16, 2010	6.200	6.295	6.123	6.209	210,737	+0.01(+0.15%)
Apr 15, 2010	6.171	6.228	6.114	6.200	141,543	-0.01(-0.15%)
Apr 14, 2010	6.076	6.219	5.961	6.209	202,058	+0.15(+2.52%)
Apr 13, 2010	5.789	6.133	5.761	6.056	261,793	+0.29(+4.96%)
Apr 12, 2010	5.818	5.885	5.742	5.770	198,258	-0.06(-0.98%)
Apr 09, 2010	5.904	5.990	5.818	5.828	146,315	-0.08(-1.29%)
Apr 08, 2010	6.123	6.123	5.866	5.904	280,164	-0.25(-4.03%)
Apr 07, 2010	6.343	6.343	6.104	6.152	237,314	-0.22(-3.44%)
Apr 06, 2010	6.438	6.438	6.343	6.371	81,111	-0.04(-0.60%)
Apr 05, 2010	6.200	6.419	6.200	6.409	136,789	+0.18(+2.91%)
Apr 01, 2010	6.200	6.228	6.228	6.228	99,184	+0.06(+0.93%)
Mar 31, 2010	6.257	6.328	6.152	6.171	113,699	-0.05(-0.77%)
Mar 30, 2010	6.200	6.343	6.200	6.219	129,306	+0.03(+0.46%)
Mar 29, 2010	6.180	6.200	6.123	6.190	82,596	+0.01(+0.15%)
Mar 26, 2010	6.114	6.209	6.056	6.180	91,769	+0.06(+0.93%)
Mar 25, 2010	6.085	6.266	6.076	6.123	143,623	+0.05(+0.78%)
Mar 24, 2010	6.219	6.257	6.066	6.076	223,742	-0.16(-2.60%)
Mar 23, 2010	6.180	6.295	6.104	6.238	145,328	+0.04(+0.62%)
Mar 22, 2010	6.285	6.285	6.114	6.200	161,146	-0.12(-1.96%)
Mar 19, 2010	6.390	6.514	6.209	6.324	286,866	-0.16(-2.50%)
Mar 18, 2010	6.324	6.505	6.304	6.486	134,419	+0.17(+2.72%)
Mar 17, 2010	6.333	6.390	6.200	6.314	178,580	-0.03(-0.45%)
Mar 16, 2010	6.324	6.343	6.238	6.343	106,978	+0.07(+1.06%)
Mar 15, 2010	6.200	6.295	6.181	6.276	101,960	-0.04(-0.60%)
Mar 12, 2010	6.381	6.438	6.114	6.314	208,652	-0.06(-0.90%)
Mar 11, 2010	6.562	6.591	6.333	6.371	222,648	-0.21(-3.19%)
Mar 10, 2010	6.629	6.696	6.572	6.581	149,478	-0.05(-0.72%)
Mar 09, 2010	6.619	6.686	6.524	6.629	157,177	-0.01(-0.14%)
Mar 08, 2010	6.686	6.705	6.591	6.638	132,313	-0.03(-0.43%)
Mar 05, 2010	6.524	6.867	6.257	6.667	594,941	-0.44(-6.17%)
Mar 04, 2010	6.848	7.106	6.772	7.106	190,284	+0.28(+4.05%)
Mar 03, 2010	6.877	6.877	6.791	6.829	120,570	-0.05(-0.69%)
Mar 02, 2010	6.791	6.896	6.743	6.877	236,396	+0.13(+1.98%)

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.