Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	2.971	2.978	2.925	2.932	3,695,251	-0.04(-1.29%)
Apr 29, 2010	2.971	2.983	2.961	2.971	2,799,507	+0.02(+0.81%)
Apr 28, 2010	2.947	2.956	2.927	2.947	3,950,667	+0.01(+0.33%)
Apr 27, 2010	2.990	2.992	2.927	2.937	4,216,527	-0.06(-2.00%)
Apr 26, 2010	3.007	3.009	2.978	2.997	3,621,449	+0.00(+0.00%)
Apr 23, 2010	2.980	2.997	2.966	2.997	2,588,062	+0.03(+1.00%)
Apr 22, 2010	2.973	2.983	2.951	2.967	3,068,997	-0.02(-0.51%)
Apr 21, 2010	3.009	3.009	2.963	2.983	3,143,440	-0.02(-0.64%)
Apr 20, 2010	2.987	3.004	2.985	3.002	2,702,926	+0.03(+0.89%)
Apr 19, 2010	2.966	2.975	2.939	2.975	2,275,589	+0.00(+0.08%)
Apr 16, 2010	3.011	3.011	2.930	2.973	3,402,236	-0.03(-0.96%)
Apr 15, 2010	2.983	3.009	2.978	3.002	2,661,722	+0.00(+0.08%)
Apr 14, 2010	2.980	2.999	2.971	2.999	2,941,622	+0.02(+0.81%)
Apr 13, 2010	2.975	2.984	2.956	2.975	2,203,980	+0.01(+0.40%)
Apr 12, 2010	2.963	2.983	2.951	2.963	2,700,009	+0.00(+0.16%)
Apr 09, 2010	2.963	2.968	2.947	2.959	2,465,726	+0.01(+0.24%)
Apr 08, 2010	2.918	2.951	2.918	2.951	2,982,038	+0.01(+0.49%)
Apr 07, 2010	2.939	2.944	2.923	2.937	2,734,157	-0.00(-0.16%)
Apr 06, 2010	2.920	2.942	2.908	2.942	3,391,572	+0.01(+0.41%)
Apr 05, 2010	2.913	2.939	2.913	2.930	2,908,633	+0.00(+0.16%)
Apr 01, 2010	2.913	2.925	2.925	2.925	3,061,425	+0.03(+0.91%)
Mar 31, 2010	2.894	2.903	2.867	2.899	2,682,701	+0.01(+0.24%)
Mar 30, 2010	2.903	2.904	2.872	2.891	2,624,507	+0.00(+0.17%)
Mar 29, 2010	2.889	2.906	2.870	2.887	2,632,446	+0.00(+0.17%)
Mar 26, 2010	2.889	2.896	2.861	2.882	2,753,573	+0.01(+0.42%)
Mar 25, 2010	2.891	2.908	2.860	2.870	3,121,174	+0.00(+0.08%)
Mar 24, 2010	2.860	2.887	2.860	2.867	2,814,773	-0.01(-0.25%)
Mar 23, 2010	2.896	2.896	2.860	2.875	3,317,670	+0.00(+0.00%)
Mar 22, 2010	2.875	2.887	2.860	2.875	2,374,058	-0.01(-0.50%)
Mar 19, 2010	2.887	2.906	2.860	2.889	3,595,244	-0.01(-0.41%)
Mar 18, 2010	2.884	2.901	2.879	2.901	2,768,672	+0.00(+0.17%)
Mar 17, 2010	2.879	2.903	2.879	2.896	2,796,386	+0.01(+0.50%)
Mar 16, 2010	2.877	2.899	2.865	2.882	3,424,007	+0.01(+0.33%)
Mar 15, 2010	2.846	2.872	2.846	2.872	2,405,414	+0.01(+0.42%)
Mar 12, 2010	2.879	2.879	2.858	2.860	2,644,077	+0.00(+0.08%)
Mar 11, 2010	2.870	2.882	2.846	2.858	2,905,894	-0.02(-0.58%)
Mar 10, 2010	2.867	2.884	2.865	2.875	3,060,829	-0.00(-0.08%)
Mar 09, 2010	2.853	2.879	2.839	2.877	3,105,604	+0.02(+0.67%)
Mar 08, 2010	2.863	2.875	2.855	2.858	2,600,535	-0.02(-0.58%)
Mar 05, 2010	2.846	2.875	2.846	2.875	3,364,908	+0.04(+1.27%)
Mar 04, 2010	2.827	2.853	2.827	2.839	2,724,484	+0.00(+0.02%)
Mar 03, 2010	2.863	2.863	2.824	2.838	2,894,730	-0.01(-0.44%)
Mar 02, 2010	2.819	2.867	2.812	2.851	3,426,879	+0.03(+1.11%)
Mar 01, 2010	2.831	2.858	2.812	2.819	3,194,592	-0.01(-0.42%)
Feb 26, 2010	2.839	2.858	2.805	2.831	4,153,060	+0.01(+0.51%)
Feb 25, 2010	2.795	2.817	2.747	2.817	3,426,099	+0.02(+0.69%)
Feb 24, 2010	2.805	2.815	2.776	2.798	2,759,720	+0.01(+0.43%)
Feb 23, 2010	2.793	2.798	2.740	2.786	4,671,273	+0.00(+0.00%)
Feb 22, 2010	2.817	2.822	2.771	2.786	3,329,718	-0.02(-0.60%)
Feb 19, 2010	2.817	2.817	2.791	2.803	2,889,666	-0.00(-0.09%)
Feb 18, 2010	2.824	2.829	2.783	2.805	3,181,931	-0.02(-0.59%)
Feb 17, 2010	2.884	2.884	2.807	2.822	3,856,174	-0.02(-0.57%)
Feb 16, 2010	2.812	2.854	2.806	2.838	5,275,106	+0.03(+1.16%)
Feb 12, 2010	2.757	2.806	2.806	2.806	3,523,540	+0.00(+0.00%)
Feb 11, 2010	2.771	2.806	2.747	2.806	3,227,335	+0.04(+1.51%)
Feb 10, 2010	2.743	2.764	2.710	2.764	3,144,981	+0.02(+0.85%)
Feb 09, 2010	2.720	2.757	2.708	2.740	4,387,243	+0.05(+1.73%)
Feb 08, 2010	2.708	2.738	2.661	2.694	4,177,856	+0.01(+0.35%)
Feb 05, 2010	2.717	2.738	2.585	2.685	9,563,656	-0.05(-1.95%)
Feb 04, 2010	2.796	2.810	2.731	2.738	3,661,927	-0.10(-3.44%)
Feb 03, 2010	2.852	2.852	2.815	2.836	2,708,480	-0.00(-0.16%)
Feb 02, 2010	2.803	2.840	2.793	2.840	3,267,733	+0.11(+3.91%)

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.