Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	2.528	2.557	2.495	2.555	2,278,016	+0.03(+1.14%)
May 30, 2012	2.536	2.563	2.510	2.526	1,267,169	-0.03(-1.23%)
May 29, 2012	2.578	2.578	2.528	2.557	932,134	+0.01(+0.41%)
May 25, 2012	2.578	2.580	2.526	2.547	742,624	-0.02(-0.92%)
May 24, 2012	2.555	2.573	2.513	2.570	1,910,552	+0.02(+0.62%)
May 23, 2012	2.494	2.557	2.479	2.555	1,945,966	+0.05(+1.88%)
May 22, 2012	2.497	2.555	2.481	2.508	1,024,968	+0.00(+0.10%)
May 21, 2012	2.429	2.508	2.421	2.505	1,469,266	+0.08(+3.13%)
May 18, 2012	2.500	2.518	2.421	2.429	2,195,232	-0.07(-2.93%)
May 17, 2012	2.542	2.578	2.492	2.502	1,714,482	-0.04(-1.75%)
May 16, 2012	2.565	2.594	2.542	2.547	1,313,425	-0.01(-0.51%)
May 15, 2012	2.568	2.604	2.555	2.560	1,158,997	+0.00(+0.00%)
May 14, 2012	2.594	2.604	2.555	2.560	1,774,646	-0.04(-1.71%)
May 11, 2012	2.594	2.623	2.594	2.604	999,015	-0.00(-0.10%)
May 10, 2012	2.631	2.665	2.594	2.607	1,139,845	+0.00(+0.00%)
May 09, 2012	2.586	2.623	2.573	2.607	1,457,217	-0.00(-0.10%)
May 08, 2012	2.610	2.636	2.597	2.610	1,426,398	-0.01(-0.50%)
May 07, 2012	2.615	2.644	2.599	2.623	1,165,542	+0.00(+0.00%)
May 04, 2012	2.673	2.673	2.623	2.623	1,672,260	-0.06(-2.05%)
May 03, 2012	2.756	2.775	2.662	2.678	1,773,012	-0.09(-3.13%)
May 02, 2012	2.701	2.772	2.688	2.764	1,659,062	+0.05(+1.74%)
May 01, 2012	2.749	2.772	2.715	2.717	1,053,485	-0.02(-0.77%)
Apr 30, 2012	2.756	2.788	2.728	2.738	1,432,024	-0.02(-0.57%)
Apr 27, 2012	2.725	2.762	2.680	2.754	948,023	+0.03(+1.06%)
Apr 26, 2012	2.701	2.735	2.683	2.725	705,516	+0.01(+0.39%)
Apr 25, 2012	2.725	2.741	2.688	2.715	787,194	+0.02(+0.78%)
Apr 24, 2012	2.699	2.741	2.673	2.694	929,215	-0.01(-0.19%)
Apr 23, 2012	2.678	2.720	2.662	2.699	1,278,096	-0.02(-0.77%)
Apr 20, 2012	2.691	2.725	2.667	2.720	1,442,470	+0.06(+2.07%)
Apr 19, 2012	2.665	2.704	2.646	2.665	1,012,522	+0.00(+0.00%)
Apr 18, 2012	2.667	2.675	2.623	2.665	1,078,819	-0.01(-0.49%)
Apr 17, 2012	2.686	2.709	2.673	2.678	935,119	+0.01(+0.39%)
Apr 16, 2012	2.699	2.701	2.654	2.667	1,267,951	-0.02(-0.88%)
Apr 13, 2012	2.725	2.733	2.662	2.691	1,242,403	-0.03(-1.16%)
Apr 12, 2012	2.709	2.759	2.696	2.722	695,200	+0.01(+0.39%)
Apr 11, 2012	2.675	2.738	2.670	2.712	1,101,776	+0.07(+2.58%)
Apr 10, 2012	2.722	2.767	2.633	2.644	2,272,867	-0.07(-2.70%)
Apr 09, 2012	2.712	2.749	2.704	2.717	1,118,439	-0.02(-0.77%)
Apr 05, 2012	2.746	2.775	2.735	2.738	1,028,887	-0.02(-0.67%)
Apr 04, 2012	2.775	2.790	2.733	2.756	939,626	-0.04(-1.41%)
Apr 03, 2012	2.804	2.830	2.785	2.796	1,175,885	-0.01(-0.28%)
Apr 02, 2012	2.741	2.806	2.725	2.804	1,544,879	+0.08(+2.88%)
Mar 30, 2012	2.762	2.762	2.725	2.725	1,692,376	-0.03(-1.05%)
Mar 29, 2012	2.764	2.777	2.725	2.754	1,259,104	-0.02(-0.57%)
Mar 28, 2012	2.783	2.822	2.764	2.770	1,157,111	-0.01(-0.28%)
Mar 27, 2012	2.777	2.799	2.767	2.777	1,203,356	-0.01(-0.19%)
Mar 26, 2012	2.790	2.817	2.764	2.783	1,246,964	+0.01(+0.47%)
Mar 23, 2012	2.775	2.788	2.751	2.770	1,943,123	-0.01(-0.28%)
Mar 22, 2012	2.775	2.796	2.762	2.777	1,156,024	-0.00(-0.09%)
Mar 21, 2012	2.814	2.822	2.777	2.780	950,965	-0.03(-1.03%)
Mar 20, 2012	2.846	2.848	2.798	2.809	2,092,246	-0.04(-1.29%)
Mar 19, 2012	2.840	2.861	2.826	2.846	3,401,418	+0.01(+0.18%)
Mar 16, 2012	2.840	2.848	2.810	2.840	2,249,062	-0.01(-0.18%)
Mar 15, 2012	2.828	2.851	2.810	2.846	1,351,794	+0.01(+0.18%)
Mar 14, 2012	2.848	2.856	2.815	2.840	1,274,009	-0.01(-0.18%)
Mar 13, 2012	2.828	2.848	2.802	2.846	1,488,844	+0.05(+1.64%)
Mar 12, 2012	2.843	2.848	2.797	2.800	1,287,985	-0.03(-1.17%)
Mar 09, 2012	2.812	2.853	2.812	2.833	1,472,492	+0.03(+1.00%)
Mar 08, 2012	2.833	2.851	2.789	2.805	1,650,285	-0.00(-0.09%)
Mar 07, 2012	2.769	2.810	2.761	2.807	1,675,368	+0.05(+1.67%)
Mar 06, 2012	2.823	2.835	2.725	2.761	3,070,387	-0.10(-3.65%)
Mar 05, 2012	2.807	2.871	2.766	2.866	2,110,966	+0.06(+2.09%)
Mar 02, 2012	2.830	2.851	2.797	2.807	2,315,870	-0.02(-0.54%)

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.