Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	2.969	2.969	2.913	2.960	358,257	-0.00(-0.14%)
May 30, 2012	2.977	2.977	2.943	2.964	262,050	-0.00(-0.14%)
May 29, 2012	2.969	2.969	2.943	2.969	230,597	+0.00(+0.15%)
May 25, 2012	2.973	2.973	2.934	2.964	199,550	+0.00(+0.14%)
May 24, 2012	2.960	2.964	2.939	2.960	263,013	+0.03(+1.03%)
May 23, 2012	2.969	2.969	2.904	2.930	1,518,492	-0.04(-1.30%)
May 22, 2012	2.995	2.999	2.956	2.969	245,482	-0.01(-0.29%)
May 21, 2012	2.986	2.986	2.943	2.977	245,652	+0.01(+0.29%)
May 18, 2012	3.007	3.020	2.952	2.969	277,956	-0.02(-0.72%)
May 17, 2012	3.025	3.025	2.990	2.990	322,599	-0.02(-0.71%)
May 16, 2012	3.007	3.025	3.007	3.012	109,609	+0.00(+0.00%)
May 15, 2012	3.012	3.022	3.003	3.012	291,626	-0.00(-0.14%)
May 14, 2012	3.012	3.038	3.003	3.016	196,987	-0.00(-0.14%)
May 11, 2012	3.042	3.055	3.007	3.020	290,241	+0.00(+0.14%)
May 10, 2012	3.050	3.050	3.007	3.016	362,926	+0.00(+0.14%)
May 09, 2012	3.007	3.025	3.007	3.012	318,051	-0.01(-0.33%)
May 08, 2012	3.009	3.034	2.996	3.022	291,999	-0.00(-0.14%)
May 07, 2012	3.013	3.056	3.013	3.026	310,238	-0.01(-0.42%)
May 04, 2012	3.013	3.052	2.996	3.039	317,342	+0.02(+0.57%)
May 03, 2012	3.026	3.034	3.013	3.022	571,028	-0.00(-0.14%)
May 02, 2012	3.047	3.047	3.017	3.026	377,348	-0.02(-0.56%)
May 01, 2012	3.022	3.043	3.022	3.043	169,303	+0.02(+0.57%)
Apr 30, 2012	3.026	3.043	3.013	3.026	280,836	-0.00(-0.14%)
Apr 27, 2012	3.047	3.052	3.022	3.030	266,210	-0.03(-0.98%)
Apr 26, 2012	3.064	3.064	3.039	3.060	260,092	+0.00(+0.00%)
Apr 25, 2012	3.069	3.069	3.034	3.060	194,872	-0.00(-0.14%)
Apr 24, 2012	3.064	3.064	3.052	3.064	185,747	+0.00(+0.14%)
Apr 23, 2012	3.034	3.064	3.030	3.060	267,516	+0.03(+0.99%)
Apr 20, 2012	3.069	3.069	3.026	3.030	191,149	-0.03(-0.84%)
Apr 19, 2012	3.047	3.064	3.022	3.056	236,221	+0.01(+0.42%)
Apr 18, 2012	3.052	3.056	3.017	3.043	184,371	-0.00(-0.14%)
Apr 17, 2012	3.064	3.064	3.017	3.047	206,398	-0.01(-0.28%)
Apr 16, 2012	3.056	3.056	3.041	3.056	319,997	+0.01(+0.28%)
Apr 13, 2012	3.056	3.060	3.013	3.047	223,633	+0.00(+0.00%)
Apr 12, 2012	3.034	3.047	3.026	3.047	113,316	+0.03(+0.99%)
Apr 11, 2012	3.047	3.056	3.017	3.017	256,909	-0.01(-0.42%)
Apr 10, 2012	3.073	3.073	3.022	3.030	277,614	-0.02(-0.73%)
Apr 09, 2012	3.061	3.069	3.031	3.052	204,777	-0.01(-0.28%)
Apr 05, 2012	3.065	3.074	3.035	3.061	259,119	+0.02(+0.56%)
Apr 04, 2012	3.074	3.078	3.023	3.044	400,527	-0.02(-0.56%)
Apr 03, 2012	3.082	3.108	3.027	3.061	257,790	-0.00(-0.14%)
Apr 02, 2012	3.069	3.086	3.052	3.065	276,234	+0.00(+0.00%)
Mar 30, 2012	3.057	3.065	3.044	3.065	243,624	+0.02(+0.70%)
Mar 29, 2012	3.052	3.061	3.023	3.044	281,907	-0.00(-0.14%)
Mar 28, 2012	3.052	3.057	3.040	3.048	345,404	+0.00(+0.14%)
Mar 27, 2012	3.052	3.052	3.010	3.044	202,764	+0.00(+0.00%)
Mar 26, 2012	3.006	3.048	3.001	3.044	340,118	+0.04(+1.42%)
Mar 23, 2012	2.984	3.001	2.984	3.001	158,210	+0.03(+0.86%)
Mar 22, 2012	2.997	3.001	2.976	2.976	176,256	-0.02(-0.71%)
Mar 21, 2012	2.989	2.997	2.976	2.997	462,920	+0.01(+0.28%)
Mar 20, 2012	2.989	2.989	2.980	2.989	281,150	+0.01(+0.29%)
Mar 19, 2012	2.963	2.989	2.951	2.980	351,419	+0.02(+0.72%)
Mar 16, 2012	2.980	2.980	2.938	2.959	314,912	-0.02(-0.57%)
Mar 15, 2012	2.984	2.984	2.955	2.976	210,601	+0.01(+0.29%)
Mar 14, 2012	2.984	2.984	2.955	2.967	347,669	-0.02(-0.57%)
Mar 13, 2012	2.980	2.984	2.950	2.984	134,840	+0.02(+0.57%)
Mar 12, 2012	2.993	2.993	2.942	2.967	160,162	-0.02(-0.57%)
Mar 09, 2012	2.984	2.984	2.963	2.984	129,825	-0.00(-0.14%)
Mar 08, 2012	2.967	2.989	2.959	2.989	256,543	+0.02(+0.82%)
Mar 07, 2012	2.956	2.969	2.935	2.964	137,584	+0.02(+0.72%)
Mar 06, 2012	2.969	2.969	2.918	2.943	289,613	-0.03(-0.85%)
Mar 05, 2012	2.969	2.969	2.952	2.969	200,212	+0.00(+0.00%)
Mar 02, 2012	2.964	2.973	2.957	2.969	149,254	+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.