Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	1.942	1.989	1.901	1.942	5,381,125	-0.03(-1.49%)
May 27, 2010	1.924	1.989	1.889	1.971	7,562,257	+0.11(+5.66%)
May 26, 2010	1.866	1.924	1.848	1.866	8,191,047	-0.01(-0.31%)
May 25, 2010	1.807	1.907	1.760	1.872	168,798	+0.02(+0.95%)
May 24, 2010	1.913	1.966	1.854	1.854	8,481,383	-0.07(-3.66%)
May 21, 2010	1.784	1.966	1.778	1.924	9,975,358	+0.13(+7.19%)
May 20, 2010	1.819	1.854	1.790	1.795	6,175,121	-0.12(-6.42%)
May 19, 2010	1.883	1.930	1.825	1.919	10,762,099	+0.02(+0.93%)
May 18, 2010	1.983	1.983	1.889	1.901	92,714	-0.05(-2.70%)
May 17, 2010	2.001	2.036	1.913	1.954	9,662,839	-0.04(-1.77%)
May 14, 2010	1.989	2.036	1.924	1.989	10,154,499	-0.05(-2.31%)
May 13, 2010	2.077	2.124	2.024	2.036	5,564,965	-0.05(-2.25%)
May 12, 2010	2.071	2.112	2.059	2.083	10,144,525	+0.02(+0.85%)
May 11, 2010	2.112	2.118	2.059	2.065	156,697	-0.13(-6.13%)
May 10, 2010	2.153	2.200	2.136	2.200	18,286,190	+0.21(+10.29%)
May 07, 2010	1.924	2.042	1.872	1.995	11,701,643	+0.12(+6.25%)
May 06, 2010	1.854	1.989	1.813	1.878	12,108,092	+0.01(+0.31%)
May 05, 2010	1.866	1.889	1.819	1.872	15,176,467	-0.11(-5.62%)
May 04, 2010	2.048	2.048	1.936	1.983	7,884,904	-0.07(-3.43%)
May 03, 2010	2.083	2.124	2.054	2.054	3,437,654	-0.03(-1.41%)
Apr 30, 2010	2.165	2.165	2.062	2.083	4,535,155	-0.09(-4.05%)
Apr 29, 2010	2.130	2.183	2.124	2.171	3,299,579	+0.04(+1.65%)
Apr 28, 2010	2.218	2.230	2.118	2.136	9,123,273	-0.04(-1.62%)
Apr 27, 2010	2.271	2.271	2.153	2.171	5,887,623	-0.09(-4.15%)
Apr 26, 2010	2.265	2.312	2.259	2.265	3,889,163	+0.03(+1.31%)
Apr 23, 2010	2.253	2.265	2.194	2.235	3,937,866	-0.04(-1.55%)
Apr 22, 2010	2.171	2.294	2.136	2.271	9,001,579	+0.07(+3.20%)
Apr 21, 2010	2.183	2.206	2.136	2.200	5,506	+0.01(+0.54%)
Apr 20, 2010	2.189	2.235	2.183	2.189	52,245	+0.02(+0.81%)
Apr 19, 2010	2.183	2.200	2.136	2.171	7,589,808	-0.01(-0.54%)
Apr 16, 2010	2.265	2.265	2.171	2.183	5,985,841	-0.08(-3.63%)
Apr 15, 2010	2.271	2.282	2.247	2.265	4,720,298	-0.02(-0.77%)
Apr 14, 2010	2.253	2.288	2.235	2.282	4,215,084	+0.05(+2.10%)
Apr 13, 2010	2.241	2.247	2.189	2.235	7,590,011	-0.03(-1.30%)
Apr 12, 2010	2.277	2.282	2.253	2.265	2,873,094	-0.01(-0.26%)
Apr 09, 2010	2.265	2.288	2.253	2.271	2,300,194	-0.01(-0.26%)
Apr 08, 2010	2.265	2.277	2.241	2.277	4,357,901	+0.02(+0.78%)
Apr 07, 2010	2.288	2.294	2.247	2.259	2,262,129	-0.02(-1.03%)
Apr 06, 2010	2.265	2.294	2.259	2.282	7,224,357	+0.08(+3.46%)
Apr 05, 2010	2.218	2.271	2.200	2.206	4,941,707	-0.01(-0.53%)
Apr 01, 2010	2.206	2.218	2.218	2.218	10,556,389	+0.01(+0.53%)
Mar 31, 2010	2.194	2.230	2.194	2.206	5,334,070	+0.01(+0.27%)
Mar 30, 2010	2.147	2.218	2.136	2.200	7,455,611	+0.06(+3.02%)
Mar 29, 2010	2.136	2.165	2.095	2.136	8,761,057	+0.04(+1.68%)
Mar 26, 2010	2.136	2.165	2.083	2.101	5,381,781	-0.02(-0.83%)
Mar 25, 2010	2.136	2.159	2.118	2.118	4,644,816	-0.01(-0.28%)
Mar 24, 2010	2.159	2.165	2.124	2.124	3,888,193	-0.04(-1.63%)
Mar 23, 2010	2.136	2.177	2.095	2.159	5,965,573	+0.04(+1.94%)
Mar 22, 2010	2.071	2.124	2.071	2.118	7,517,729	+0.06(+2.85%)
Mar 19, 2010	2.130	2.165	2.059	2.059	20,006,918	-0.08(-3.57%)
Mar 18, 2010	2.159	2.159	2.112	2.136	9,430,134	-0.02(-0.82%)
Mar 17, 2010	2.153	2.165	2.112	2.153	10,038,995	+0.02(+1.10%)
Mar 16, 2010	2.089	2.130	2.068	2.130	20,861,146	+0.04(+1.68%)
Mar 15, 2010	2.089	2.101	2.071	2.095	9,390,805	-0.04(-1.65%)
Mar 12, 2010	2.130	2.147	2.112	2.130	8,819,217	+0.01(+0.28%)
Mar 11, 2010	2.106	2.142	2.083	2.124	19,708,160	+0.01(+0.28%)
Mar 10, 2010	2.112	2.142	2.101	2.118	6,046,990	+0.02(+0.84%)
Mar 09, 2010	2.101	2.130	2.083	2.101	8,441,243	+0.01(+0.28%)
Mar 08, 2010	2.112	2.112	2.071	2.095	7,938,218	-0.01(-0.56%)
Mar 05, 2010	2.071	2.112	2.036	2.106	7,450,374	+0.08(+3.76%)
Mar 04, 2010	2.077	2.095	2.024	2.030	6,915,718	-0.06(-3.08%)
Mar 03, 2010	2.095	2.106	2.077	2.095	6,975,704	+0.02(+1.13%)
Mar 02, 2010	2.077	2.089	2.042	2.071	6,316,904	-0.01(-0.56%)

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.