Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	3.231	3.246	3.231	3.241	181,637	+0.02(+0.52%)
May 29, 2008	3.207	3.226	3.205	3.224	110,941	-0.01(-0.23%)
May 28, 2008	3.231	3.235	3.218	3.231	96,960	+0.01(+0.35%)
May 27, 2008	3.235	3.244	3.205	3.220	562,600	-0.03(-1.03%)
May 26, 2008	3.285	3.285	3.215	3.254	0	+0.00(+0.00%)
May 23, 2008	3.285	3.285	3.215	3.254	522,937	-0.03(-1.02%)
May 22, 2008	3.276	3.295	3.276	3.287	166,396	+0.02(+0.63%)
May 21, 2008	3.293	3.293	3.261	3.267	299,259	-0.03(-0.79%)
May 20, 2008	3.310	3.313	3.280	3.293	426,662	-0.03(-0.84%)
May 19, 2008	3.295	3.327	3.295	3.321	226,351	+0.03(+0.85%)
May 16, 2008	3.280	3.295	3.261	3.293	163,300	+0.04(+1.38%)
May 15, 2008	3.233	3.252	3.201	3.248	360,012	+0.04(+1.40%)
May 14, 2008	3.187	3.218	3.185	3.203	594,404	+0.04(+1.12%)
May 13, 2008	3.155	3.168	3.133	3.168	114,691	+0.01(+0.18%)
May 12, 2008	3.159	3.170	3.138	3.162	107,277	+0.03(+0.95%)
May 09, 2008	3.123	3.149	3.121	3.132	166,064	-0.02(-0.77%)
May 08, 2008	3.155	3.170	3.144	3.157	103,356	+0.04(+1.20%)
May 07, 2008	3.142	3.142	3.116	3.119	317,526	-0.03(-0.95%)
May 06, 2008	3.129	3.151	3.121	3.149	109,109	+0.01(+0.48%)
May 05, 2008	3.136	3.153	3.121	3.134	174,292	+0.02(+0.54%)
May 02, 2008	3.136	3.145	3.116	3.117	253,537	-0.02(-0.60%)
May 01, 2008	3.080	3.136	3.080	3.136	321,886	+0.03(+0.84%)
Apr 30, 2008	3.091	3.132	3.091	3.110	321,286	+0.02(+0.73%)
Apr 29, 2008	3.088	3.104	3.075	3.088	322,626	-0.01(-0.24%)
Apr 28, 2008	3.104	3.112	3.093	3.095	184,819	-0.00(-0.12%)
Apr 25, 2008	3.099	3.104	3.088	3.099	318,222	+0.01(+0.30%)
Apr 24, 2008	3.099	3.101	3.054	3.089	342,843	-0.01(-0.33%)
Apr 23, 2008	3.063	3.113	3.063	3.100	113,566	+0.03(+0.88%)
Apr 22, 2008	3.080	3.089	3.054	3.073	343,978	-0.02(-0.54%)
Apr 21, 2008	3.061	3.089	3.061	3.089	317,129	+0.01(+0.46%)
Apr 18, 2008	3.061	3.080	3.041	3.075	214,555	+0.04(+1.45%)
Apr 17, 2008	3.009	3.041	2.996	3.032	1,184,437	-0.02(-0.79%)
Apr 16, 2008	3.017	3.063	3.002	3.056	280,118	+0.09(+3.15%)
Apr 15, 2008	2.948	2.970	2.948	2.963	285,320	+0.03(+1.15%)
Apr 14, 2008	2.925	2.949	2.916	2.929	157,734	+0.01(+0.51%)
Apr 11, 2008	2.942	2.955	2.914	2.914	273,470	-0.05(-1.70%)
Apr 10, 2008	2.938	2.972	2.933	2.964	480,221	+0.01(+0.51%)
Apr 09, 2008	2.979	2.985	2.949	2.949	173,028	-0.03(-1.00%)
Apr 08, 2008	2.970	2.981	2.966	2.979	416,232	-0.02(-0.56%)
Apr 07, 2008	2.994	3.011	2.976	2.996	624,156	+0.03(+1.07%)
Apr 04, 2008	2.961	2.976	2.942	2.964	458,574	+0.01(+0.38%)
Apr 03, 2008	2.940	2.966	2.927	2.953	179,456	-0.02(-0.63%)
Apr 02, 2008	2.964	2.972	2.955	2.972	239,508	+0.00(+0.13%)
Apr 01, 2008	2.933	2.968	2.916	2.968	678,722	+0.08(+2.91%)
Mar 31, 2008	2.854	2.895	2.847	2.884	443,553	+0.03(+1.18%)
Mar 28, 2008	2.854	2.869	2.839	2.851	107,674	+0.03(+1.19%)
Mar 27, 2008	2.847	2.862	2.817	2.817	209,991	+0.02(+0.60%)
Mar 26, 2008	2.746	2.800	2.746	2.800	230,883	+0.05(+1.69%)
Mar 25, 2008	2.707	2.759	2.699	2.753	662,115	+0.06(+2.15%)
Mar 24, 2008	2.668	2.697	2.617	2.696	550,156	+0.02(+0.91%)
Mar 21, 2008	2.673	2.684	2.660	2.671	490,158	+0.00(+0.00%)
Mar 20, 2008	2.673	2.684	2.660	2.671	490,158	-0.04(-1.65%)
Mar 19, 2008	2.800	2.800	2.703	2.716	391,591	-0.10(-3.39%)
Mar 18, 2008	2.809	2.823	2.684	2.811	1,120,132	+0.02(+0.80%)
Mar 17, 2008	2.735	2.789	2.735	2.789	401,769	-0.02(-0.73%)
Mar 14, 2008	2.879	2.880	2.767	2.809	458,016	-0.03(-0.99%)
Mar 13, 2008	2.763	2.841	2.763	2.837	83,568	+0.02(+0.86%)
Mar 12, 2008	2.843	2.851	2.811	2.813	51,962	-0.01(-0.33%)
Mar 11, 2008	2.806	2.824	2.787	2.823	511,050	+0.07(+2.44%)
Mar 10, 2008	2.804	2.815	2.755	2.755	168,202	-0.07(-2.32%)
Mar 07, 2008	2.768	2.841	2.768	2.821	315,522	-0.01(-0.40%)
Mar 06, 2008	2.869	2.875	2.832	2.832	730,148	-0.04(-1.37%)
Mar 05, 2008	2.832	2.912	2.832	2.871	627,295	+0.06(+2.12%)
Mar 04, 2008	2.824	2.840	2.753	2.811	506,229	-0.04(-1.57%)

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.