Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	2.968	2.968	2.912	2.960	358,324	-0.00(-0.15%)
May 30, 2012	2.977	2.977	2.942	2.964	262,099	-0.00(-0.14%)
May 29, 2012	2.968	2.968	2.942	2.968	230,641	+0.00(+0.14%)
May 25, 2012	2.973	2.973	2.934	2.964	199,588	+0.00(+0.15%)
May 24, 2012	2.960	2.964	2.938	2.960	263,063	+0.03(+1.03%)
May 23, 2012	2.968	2.968	2.904	2.930	1,518,778	-0.04(-1.30%)
May 22, 2012	2.994	2.998	2.955	2.968	245,528	-0.01(-0.29%)
May 21, 2012	2.985	2.985	2.942	2.977	245,698	+0.01(+0.29%)
May 18, 2012	3.007	3.020	2.951	2.968	278,008	-0.02(-0.72%)
May 17, 2012	3.024	3.024	2.990	2.990	322,659	-0.02(-0.71%)
May 16, 2012	3.007	3.024	3.007	3.011	109,629	+0.00(+0.00%)
May 15, 2012	3.011	3.022	3.003	3.011	291,681	-0.00(-0.14%)
May 14, 2012	3.011	3.037	3.003	3.015	197,025	-0.00(-0.14%)
May 11, 2012	3.041	3.054	3.007	3.020	290,296	+0.00(+0.14%)
May 10, 2012	3.050	3.050	3.007	3.015	362,994	+0.00(+0.14%)
May 09, 2012	3.007	3.024	3.007	3.011	318,110	-0.01(-0.33%)
May 08, 2012	3.008	3.034	2.995	3.021	292,055	-0.00(-0.14%)
May 07, 2012	3.013	3.055	3.013	3.025	310,297	-0.01(-0.42%)
May 04, 2012	3.013	3.051	2.995	3.038	317,402	+0.02(+0.57%)
May 03, 2012	3.025	3.034	3.013	3.021	571,135	-0.00(-0.14%)
May 02, 2012	3.047	3.047	3.017	3.025	377,419	-0.02(-0.56%)
May 01, 2012	3.021	3.042	3.021	3.042	169,335	+0.02(+0.57%)
Apr 30, 2012	3.025	3.042	3.013	3.025	280,889	-0.00(-0.14%)
Apr 27, 2012	3.047	3.051	3.021	3.030	266,260	-0.03(-0.98%)
Apr 26, 2012	3.064	3.064	3.038	3.060	260,141	+0.00(+0.00%)
Apr 25, 2012	3.068	3.068	3.034	3.060	194,909	-0.00(-0.14%)
Apr 24, 2012	3.064	3.064	3.051	3.064	185,782	+0.00(+0.14%)
Apr 23, 2012	3.034	3.064	3.030	3.060	267,566	+0.03(+0.99%)
Apr 20, 2012	3.068	3.068	3.025	3.030	191,185	-0.03(-0.84%)
Apr 19, 2012	3.047	3.064	3.021	3.055	236,266	+0.01(+0.42%)
Apr 18, 2012	3.051	3.055	3.017	3.042	184,406	-0.00(-0.14%)
Apr 17, 2012	3.064	3.064	3.017	3.047	206,437	-0.01(-0.28%)
Apr 16, 2012	3.055	3.055	3.040	3.055	320,058	+0.01(+0.28%)
Apr 13, 2012	3.055	3.060	3.013	3.047	223,675	+0.00(+0.00%)
Apr 12, 2012	3.034	3.047	3.025	3.047	113,337	+0.03(+0.99%)
Apr 11, 2012	3.047	3.055	3.017	3.017	256,958	-0.01(-0.42%)
Apr 10, 2012	3.072	3.072	3.021	3.030	277,667	-0.02(-0.73%)
Apr 09, 2012	3.060	3.069	3.031	3.052	204,816	-0.01(-0.28%)
Apr 05, 2012	3.065	3.073	3.035	3.060	259,168	+0.02(+0.56%)
Apr 04, 2012	3.073	3.077	3.022	3.043	400,602	-0.02(-0.56%)
Apr 03, 2012	3.082	3.107	3.026	3.060	257,838	-0.00(-0.14%)
Apr 02, 2012	3.069	3.086	3.052	3.065	276,286	+0.00(+0.00%)
Mar 30, 2012	3.056	3.065	3.043	3.065	243,670	+0.02(+0.70%)
Mar 29, 2012	3.052	3.060	3.022	3.043	281,960	-0.00(-0.14%)
Mar 28, 2012	3.052	3.056	3.039	3.048	345,469	+0.00(+0.14%)
Mar 27, 2012	3.052	3.052	3.009	3.043	202,802	+0.00(+0.00%)
Mar 26, 2012	3.005	3.048	3.001	3.043	340,183	+0.04(+1.42%)
Mar 23, 2012	2.984	3.001	2.984	3.001	158,239	+0.03(+0.86%)
Mar 22, 2012	2.997	3.001	2.975	2.975	176,289	-0.02(-0.71%)
Mar 21, 2012	2.988	2.997	2.975	2.997	463,007	+0.01(+0.28%)
Mar 20, 2012	2.988	2.988	2.980	2.988	281,203	+0.01(+0.29%)
Mar 19, 2012	2.963	2.988	2.951	2.980	351,485	+0.02(+0.72%)
Mar 16, 2012	2.980	2.980	2.937	2.958	314,971	-0.02(-0.57%)
Mar 15, 2012	2.984	2.984	2.954	2.975	210,641	+0.01(+0.29%)
Mar 14, 2012	2.984	2.984	2.954	2.967	347,735	-0.02(-0.57%)
Mar 13, 2012	2.980	2.984	2.950	2.984	134,865	+0.02(+0.57%)
Mar 12, 2012	2.992	2.992	2.941	2.967	160,192	-0.02(-0.57%)
Mar 09, 2012	2.984	2.984	2.963	2.984	129,849	-0.00(-0.14%)
Mar 08, 2012	2.967	2.988	2.958	2.988	256,591	+0.02(+0.82%)
Mar 07, 2012	2.955	2.968	2.934	2.964	137,610	+0.02(+0.72%)
Mar 06, 2012	2.968	2.968	2.917	2.943	289,667	-0.03(-0.85%)
Mar 05, 2012	2.968	2.968	2.951	2.968	200,249	+0.00(+0.00%)
Mar 02, 2012	2.964	2.972	2.956	2.968	149,282	+0.01(+0.29%)

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.