Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	2.097	2.097	2.041	2.056	2,335,466	-0.04(-1.69%)
May 29, 2008	2.041	2.120	2.041	2.091	1,474,298	+0.04(+1.78%)
May 28, 2008	2.071	2.071	2.031	2.054	1,461,737	-0.01(-0.34%)
May 27, 2008	2.041	2.068	2.039	2.061	1,454,980	+0.02(+0.98%)
May 26, 2008	2.030	2.047	2.019	2.041	0	+0.00(+0.00%)
May 23, 2008	2.030	2.047	2.019	2.041	1,287,243	-0.00(-0.06%)
May 22, 2008	2.034	2.047	2.024	2.043	1,851,062	+0.01(+0.58%)
May 21, 2008	2.057	2.066	2.030	2.031	1,118,732	-0.02(-1.09%)
May 20, 2008	2.047	2.056	2.037	2.053	2,988,212	+0.00(+0.06%)
May 19, 2008	2.076	2.076	2.037	2.052	1,689,274	-0.01(-0.40%)
May 16, 2008	2.071	2.071	2.036	2.060	1,584,472	-0.00(-0.23%)
May 15, 2008	2.083	2.083	2.059	2.065	1,467,916	-0.02(-0.85%)
May 14, 2008	2.119	2.134	2.072	2.083	2,319,641	-0.04(-1.99%)
May 13, 2008	2.113	2.141	2.091	2.125	2,436,741	+0.06(+2.91%)
May 12, 2008	2.037	2.070	2.030	2.065	1,274,332	+0.04(+2.03%)
May 09, 2008	2.026	2.041	2.019	2.024	462,094	-0.03(-1.26%)
May 08, 2008	2.034	2.050	2.011	2.050	2,342,130	+0.03(+1.34%)
May 07, 2008	2.036	2.058	2.018	2.023	1,379,304	-0.03(-1.32%)
May 06, 2008	2.038	2.050	2.019	2.050	1,293,557	+0.00(+0.23%)
May 05, 2008	2.046	2.064	2.006	2.045	1,775,828	+0.01(+0.58%)
May 02, 2008	2.045	2.056	2.024	2.033	2,650,986	-0.00(-0.23%)
May 01, 2008	2.027	2.051	2.014	2.038	1,945,801	+0.01(+0.52%)
Apr 30, 2008	2.016	2.038	2.011	2.027	2,126,406	+0.02(+1.11%)
Apr 29, 2008	2.026	2.026	2.000	2.005	2,403,748	-0.02(-0.93%)
Apr 28, 2008	2.019	2.034	2.006	2.024	1,760,173	-0.00(-0.17%)
Apr 25, 2008	2.060	2.060	2.017	2.027	1,670,465	-0.02(-0.98%)
Apr 24, 2008	2.046	2.047	2.026	2.047	1,561,252	+0.01(+0.35%)
Apr 23, 2008	2.061	2.061	2.036	2.040	1,406,161	-0.01(-0.46%)
Apr 22, 2008	2.065	2.077	2.036	2.050	2,418,451	-0.03(-1.36%)
Apr 21, 2008	2.120	2.124	2.072	2.078	1,913,088	-0.04(-1.94%)
Apr 18, 2008	2.107	2.126	2.105	2.119	1,721,077	+0.03(+1.64%)
Apr 17, 2008	2.105	2.105	2.081	2.085	1,135,543	-0.03(-1.56%)
Apr 16, 2008	2.094	2.118	2.087	2.118	2,097,135	+0.04(+2.10%)
Apr 15, 2008	2.056	2.085	2.044	2.074	913,658	+0.03(+1.56%)
Apr 14, 2008	2.030	2.058	2.030	2.043	1,604,751	+0.01(+0.41%)
Apr 11, 2008	2.008	2.058	2.008	2.034	1,623,423	+0.01(+0.29%)
Apr 10, 2008	2.006	2.034	2.001	2.028	1,726,160	+0.03(+1.47%)
Apr 09, 2008	2.036	2.036	1.999	1.999	1,551,122	-0.03(-1.39%)
Apr 08, 2008	2.008	2.034	2.008	2.027	828,565	+0.01(+0.35%)
Apr 07, 2008	2.033	2.034	2.016	2.020	1,791,229	+0.00(+0.23%)
Apr 04, 2008	2.040	2.060	2.014	2.016	2,316,369	-0.02(-0.93%)
Apr 03, 2008	2.036	2.063	2.030	2.034	1,772,080	-0.02(-0.75%)
Apr 02, 2008	2.080	2.088	2.032	2.050	3,061,185	-0.04(-1.80%)
Apr 01, 2008	2.086	2.093	2.063	2.087	2,036,503	+0.02(+0.85%)
Mar 31, 2008	2.047	2.111	2.047	2.070	1,621,094	+0.02(+1.03%)
Mar 28, 2008	2.072	2.072	2.046	2.048	1,375,845	-0.01(-0.40%)
Mar 27, 2008	2.050	2.072	2.041	2.057	1,059,833	+0.01(+0.29%)
Mar 26, 2008	2.086	2.086	2.047	2.051	1,541,730	-0.04(-1.97%)
Mar 25, 2008	2.099	2.103	2.078	2.092	965,536	+0.01(+0.57%)
Mar 24, 2008	2.059	2.107	2.047	2.080	1,528,480	+0.02(+1.03%)
Mar 21, 2008	2.100	2.100	2.024	2.059	4,610,743	+0.00(+0.00%)
Mar 20, 2008	2.100	2.100	2.024	2.059	4,610,743	-0.01(-0.40%)
Mar 19, 2008	2.127	2.130	2.067	2.067	1,544,169	-0.04(-2.01%)
Mar 18, 2008	2.127	2.127	2.024	2.110	2,519,973	+0.01(+0.34%)
Mar 17, 2008	2.150	2.150	2.103	2.103	2,126,117	-0.05(-2.24%)
Mar 14, 2008	2.187	2.196	2.143	2.151	2,868,434	-0.01(-0.54%)
Mar 13, 2008	2.127	2.177	2.127	2.163	3,012,782	+0.01(+0.44%)
Mar 12, 2008	2.178	2.193	2.152	2.153	941,331	-0.01(-0.38%)
Mar 11, 2008	2.141	2.170	2.124	2.161	1,715,111	+0.08(+3.67%)
Mar 10, 2008	2.108	2.140	2.085	2.085	1,551,079	-0.02(-0.90%)
Mar 07, 2008	2.071	2.120	2.071	2.104	1,238,135	+0.02(+1.19%)
Mar 06, 2008	2.140	2.140	2.079	2.079	1,893,583	-0.07(-3.18%)
Mar 05, 2008	2.118	2.157	2.118	2.147	2,006,544	+0.04(+1.78%)
Mar 04, 2008	2.106	2.125	2.100	2.110	1,525,803	-0.02(-0.83%)

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.