Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	2.819	2.825	2.773	2.773	1,726,996	-0.04(-1.43%)
May 29, 2008	2.787	2.823	2.787	2.813	2,547,592	+0.03(+1.17%)
May 28, 2008	2.838	2.854	2.754	2.781	9,740,104	-0.27(-8.92%)
May 27, 2008	3.059	3.103	3.023	3.053	478,155	-0.01(-0.19%)
May 26, 2008	3.070	3.086	3.013	3.059	477,320	+0.00(+0.00%)
May 23, 2008	3.070	3.086	3.013	3.059	477,320	-0.03(-1.05%)
May 22, 2008	3.088	3.103	3.049	3.092	545,908	+0.02(+0.69%)
May 21, 2008	3.069	3.107	3.026	3.070	826,248	+0.00(+0.13%)
May 20, 2008	3.021	3.099	2.973	3.067	953,197	+0.04(+1.46%)
May 19, 2008	2.990	3.105	2.973	3.023	1,444,810	+0.04(+1.29%)
May 16, 2008	2.977	3.046	2.925	2.984	1,341,444	+0.03(+1.17%)
May 15, 2008	2.896	2.969	2.896	2.950	798,456	+0.06(+1.99%)
May 14, 2008	2.846	2.938	2.846	2.892	1,477,649	+0.05(+1.62%)
May 13, 2008	2.888	2.944	2.813	2.846	749,485	-0.03(-1.07%)
May 12, 2008	2.771	2.890	2.767	2.877	947,263	+0.12(+4.17%)
May 09, 2008	2.744	2.789	2.708	2.762	584,112	-0.01(-0.28%)
May 08, 2008	2.817	2.819	2.723	2.769	1,062,126	-0.03(-1.10%)
May 07, 2008	2.896	2.940	2.775	2.800	1,012,148	-0.10(-3.38%)
May 06, 2008	2.932	2.950	2.884	2.898	649,784	-0.04(-1.37%)
May 05, 2008	2.923	2.952	2.886	2.938	593,065	+0.02(+0.59%)
May 02, 2008	2.925	2.957	2.886	2.921	841,150	-0.01(-0.46%)
May 01, 2008	2.850	2.946	2.838	2.934	728,013	+0.09(+3.10%)
Apr 30, 2008	2.913	2.984	2.840	2.846	1,242,860	-0.05(-1.72%)
Apr 29, 2008	2.934	2.934	2.858	2.896	492,160	-0.04(-1.37%)
Apr 28, 2008	2.890	2.953	2.883	2.936	288,338	+0.02(+0.66%)
Apr 25, 2008	2.902	2.932	2.860	2.917	625,226	+0.02(+0.73%)
Apr 24, 2008	2.877	2.925	2.804	2.896	617,702	+0.02(+0.60%)
Apr 23, 2008	2.817	2.883	2.733	2.879	809,604	+0.10(+3.52%)
Apr 22, 2008	2.796	2.825	2.769	2.781	574,805	-0.07(-2.62%)
Apr 21, 2008	2.888	2.915	2.838	2.856	382,855	-0.03(-1.06%)
Apr 18, 2008	2.884	2.915	2.869	2.886	509,852	+0.06(+1.96%)
Apr 17, 2008	2.858	2.896	2.829	2.831	350,345	-0.03(-1.01%)
Apr 16, 2008	2.925	2.925	2.796	2.860	753,327	+0.10(+3.54%)
Apr 15, 2008	2.693	2.806	2.685	2.762	659,597	+0.05(+1.77%)
Apr 14, 2008	2.865	2.877	2.693	2.714	1,547,983	-0.16(-5.73%)
Apr 11, 2008	2.867	2.940	2.835	2.879	740,136	-0.02(-0.53%)
Apr 10, 2008	2.867	2.909	2.861	2.894	415,183	+0.02(+0.60%)
Apr 09, 2008	2.927	2.942	2.867	2.877	796,141	-0.06(-1.96%)
Apr 08, 2008	2.898	2.942	2.886	2.934	459,086	+0.02(+0.66%)
Apr 07, 2008	2.900	2.934	2.896	2.915	634,768	+0.01(+0.40%)
Apr 04, 2008	2.919	2.919	2.888	2.904	420,580	-0.02(-0.53%)
Apr 03, 2008	2.888	2.936	2.888	2.919	560,158	+0.03(+1.00%)
Apr 02, 2008	2.930	2.936	2.886	2.890	387,595	-0.05(-1.63%)
Apr 01, 2008	2.934	2.957	2.877	2.938	971,765	+0.02(+0.66%)
Mar 31, 2008	2.886	3.011	2.877	2.919	744,953	+0.02(+0.86%)
Mar 28, 2008	2.879	2.896	2.854	2.894	881,283	+0.01(+0.27%)
Mar 27, 2008	2.915	2.915	2.838	2.886	1,380,394	-0.16(-5.35%)
Mar 26, 2008	3.069	3.069	2.990	3.049	594,999	-0.02(-0.63%)
Mar 25, 2008	3.017	3.069	3.000	3.069	573,402	+0.06(+1.98%)
Mar 24, 2008	2.990	3.076	2.915	3.009	1,064,410	+0.12(+4.11%)
Mar 21, 2008	2.973	2.980	2.829	2.890	2,085,121	+0.00(+0.00%)
Mar 20, 2008	2.973	2.980	2.829	2.890	2,085,121	+0.14(+5.02%)
Mar 19, 2008	2.769	2.785	2.721	2.752	682,018	+0.02(+0.84%)
Mar 18, 2008	2.725	2.777	2.675	2.729	1,069,609	+0.06(+2.08%)
Mar 17, 2008	2.637	2.714	2.618	2.673	666,152	+0.00(+0.00%)
Mar 14, 2008	2.783	2.783	2.637	2.673	679,849	-0.06(-2.11%)
Mar 13, 2008	2.635	2.744	2.599	2.731	967,604	+0.06(+2.30%)
Mar 12, 2008	2.775	2.779	2.670	2.670	1,307,865	-0.11(-3.93%)
Mar 11, 2008	2.762	2.804	2.691	2.779	1,090,877	+0.09(+3.43%)
Mar 10, 2008	2.695	2.718	2.608	2.687	757,598	+0.00(+0.07%)
Mar 07, 2008	2.647	2.752	2.647	2.685	1,164,058	+0.04(+1.60%)
Mar 06, 2008	2.733	2.792	2.637	2.643	2,215,293	-0.02(-0.65%)
Mar 05, 2008	2.783	2.792	2.647	2.660	921,875	-0.07(-2.67%)
Mar 04, 2008	2.748	2.781	2.661	2.733	698,219	-0.08(-2.93%)

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.