Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	2.424	2.501	2.383	2.424	5,468,977	-0.08(-3.10%)
May 27, 2010	2.402	2.503	2.366	2.501	3,050,778	+0.25(+11.27%)
May 26, 2010	2.259	2.388	2.226	2.248	1,973,727	+0.02(+0.74%)
May 25, 2010	2.086	2.241	1.984	2.231	1,831,367	-0.01(-0.37%)
May 24, 2010	2.279	2.361	2.236	2.240	3,252,349	-0.07(-3.05%)
May 21, 2010	2.096	2.347	2.077	2.310	3,343,273	+0.10(+4.73%)
May 20, 2010	2.344	2.375	2.206	2.206	4,120,177	-0.33(-13.02%)
May 19, 2010	2.573	2.641	2.418	2.536	2,100,988	-0.07(-2.67%)
May 18, 2010	2.830	2.836	2.588	2.606	2,016,284	-0.13(-4.66%)
May 17, 2010	2.759	2.809	2.533	2.733	2,278,130	+0.02(+0.78%)
May 14, 2010	2.712	2.866	2.657	2.712	4,008,098	-0.21(-7.15%)
May 13, 2010	2.991	3.050	2.895	2.920	2,736,023	-0.09(-3.10%)
May 12, 2010	2.858	3.014	2.856	3.014	1,838,773	+0.20(+6.95%)
May 11, 2010	2.840	2.907	2.805	2.818	1,719,738	+0.03(+1.09%)
May 10, 2010	2.736	2.794	2.697	2.788	1,903,468	+0.37(+15.19%)
May 07, 2010	2.567	2.637	2.351	2.420	4,378,832	+0.07(+2.77%)
May 06, 2010	2.861	2.943	2.218	2.355	2,531,465	-0.55(-18.88%)
May 05, 2010	2.926	3.029	2.885	2.903	2,212,576	-0.10(-3.33%)
May 04, 2010	3.148	3.148	2.963	3.003	3,037,029	-0.28(-8.43%)
May 03, 2010	3.182	3.292	3.172	3.279	1,588,671	+0.15(+4.68%)
Apr 30, 2010	3.346	3.371	3.133	3.133	1,838,160	-0.20(-5.99%)
Apr 29, 2010	3.268	3.354	3.231	3.332	1,063,915	+0.14(+4.37%)
Apr 28, 2010	3.220	3.244	3.148	3.193	3,494,840	+0.02(+0.62%)
Apr 27, 2010	3.369	3.431	3.163	3.173	2,470,903	-0.24(-7.02%)
Apr 26, 2010	3.449	3.501	3.404	3.413	1,984,939	-0.04(-1.15%)
Apr 23, 2010	3.377	3.466	3.329	3.452	2,030,237	+0.09(+2.69%)
Apr 22, 2010	3.165	3.372	3.134	3.362	2,148,455	+0.11(+3.51%)
Apr 21, 2010	3.215	3.256	3.193	3.248	1,283,082	+0.04(+1.12%)
Apr 20, 2010	3.135	3.213	3.110	3.212	932,972	+0.12(+3.91%)
Apr 19, 2010	3.088	3.152	2.987	3.091	1,543,823	-0.03(-0.89%)
Apr 16, 2010	3.207	3.236	3.061	3.119	2,661,876	-0.12(-3.73%)
Apr 15, 2010	3.230	3.281	3.220	3.240	1,054,463	-0.00(-0.14%)
Apr 14, 2010	3.156	3.245	3.142	3.244	986,127	+0.14(+4.52%)
Apr 13, 2010	3.057	3.105	3.025	3.104	1,448,848	+0.03(+1.12%)
Apr 12, 2010	3.062	3.077	3.039	3.069	857,106	+0.02(+0.52%)
Apr 09, 2010	2.983	3.054	2.945	3.053	1,073,654	+0.08(+2.74%)
Apr 08, 2010	2.954	2.990	2.897	2.972	1,001,676	-0.01(-0.50%)
Apr 07, 2010	3.028	3.041	2.950	2.987	1,357,147	-0.06(-2.11%)
Apr 06, 2010	2.969	3.066	2.969	3.051	1,386,486	+0.05(+1.59%)
Apr 05, 2010	2.906	3.006	2.898	3.003	947,539	+0.13(+4.68%)
Apr 01, 2010	2.848	2.869	2.869	2.869	6,285,287	+0.09(+3.14%)
Mar 31, 2010	2.814	2.860	2.782	2.782	1,240,116	-0.05(-1.79%)
Mar 30, 2010	2.853	2.877	2.801	2.833	478,762	+0.00(+0.17%)
Mar 29, 2010	2.798	2.828	2.789	2.828	532,080	+0.07(+2.66%)
Mar 26, 2010	2.792	2.820	2.724	2.754	1,045,911	-0.01(-0.53%)
Mar 25, 2010	2.890	2.900	2.764	2.769	657,049	-0.06(-2.01%)
Mar 24, 2010	2.863	2.877	2.826	2.826	675,177	-0.07(-2.58%)
Mar 23, 2010	2.836	2.903	2.803	2.901	726,327	+0.07(+2.50%)
Mar 22, 2010	2.679	2.841	2.677	2.830	922,333	+0.10(+3.64%)
Mar 19, 2010	2.845	2.849	2.716	2.730	1,794,335	-0.09(-3.27%)
Mar 18, 2010	2.862	2.872	2.815	2.823	591,291	-0.04(-1.30%)
Mar 17, 2010	2.826	2.892	2.826	2.860	1,456,132	+0.06(+2.19%)
Mar 16, 2010	2.734	2.799	2.712	2.798	1,223,503	+0.09(+3.25%)
Mar 15, 2010	2.665	2.721	2.658	2.710	1,299,859	-0.01(-0.52%)
Mar 12, 2010	2.745	2.745	2.672	2.725	1,219,411	+0.02(+0.63%)
Mar 11, 2010	2.634	2.711	2.612	2.707	1,904,818	+0.04(+1.42%)
Mar 10, 2010	2.610	2.675	2.608	2.670	2,074,635	+0.06(+2.26%)
Mar 09, 2010	2.580	2.651	2.580	2.611	1,324,166	+0.01(+0.29%)
Mar 08, 2010	2.590	2.613	2.586	2.603	674,604	+0.02(+0.68%)
Mar 05, 2010	2.522	2.590	2.511	2.586	1,986,044	+0.10(+4.10%)
Mar 04, 2010	2.492	2.506	2.455	2.484	676,732	+0.00(+0.16%)
Mar 03, 2010	2.478	2.519	2.462	2.480	1,200,997	+0.03(+1.22%)
Mar 02, 2010	2.432	2.473	2.423	2.450	1,518,126	+0.05(+2.24%)

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.