Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	3.526	3.539	3.469	3.522	748,712	-0.01(-0.28%)
May 30, 2012	3.512	3.546	3.498	3.532	644,380	-0.00(-0.09%)
May 29, 2012	3.552	3.589	3.506	3.536	583,831	+0.02(+0.57%)
May 25, 2012	3.522	3.556	3.506	3.516	586,284	+0.01(+0.29%)
May 24, 2012	3.562	3.562	3.456	3.506	670,799	-0.04(-1.04%)
May 23, 2012	3.452	3.549	3.419	3.542	1,221,244	+0.06(+1.72%)
May 22, 2012	3.436	3.649	3.429	3.482	1,344,062	+0.03(+0.97%)
May 21, 2012	3.429	3.456	3.322	3.449	1,391,134	+0.04(+1.27%)
May 18, 2012	3.606	3.606	3.342	3.406	2,424,033	-0.18(-4.93%)
May 17, 2012	3.642	3.676	3.562	3.582	1,111,768	-0.06(-1.65%)
May 16, 2012	3.686	3.724	3.606	3.642	1,201,880	-0.09(-2.33%)
May 15, 2012	3.712	3.799	3.682	3.729	1,433,493	+0.03(+0.81%)
May 14, 2012	3.672	3.765	3.672	3.699	1,248,416	-0.00(-0.09%)
May 11, 2012	3.706	3.741	3.686	3.702	787,497	-0.01(-0.18%)
May 10, 2012	3.696	3.762	3.649	3.709	1,108,440	+0.05(+1.27%)
May 09, 2012	3.802	3.829	3.636	3.662	1,916,070	-0.16(-4.19%)
May 08, 2012	3.809	3.836	3.766	3.822	1,173,612	-0.01(-0.35%)
May 07, 2012	3.756	3.859	3.756	3.836	743,690	+0.08(+2.22%)
May 04, 2012	3.786	3.816	3.742	3.752	1,209,639	-0.01(-0.35%)
May 03, 2012	3.833	3.865	3.756	3.766	1,103,526	-0.05(-1.22%)
May 02, 2012	3.752	3.833	3.752	3.812	878,359	+0.06(+1.51%)
May 01, 2012	3.819	3.846	3.752	3.756	770,723	-0.05(-1.31%)

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.