Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	2.551	2.580	2.517	2.578	2,257,702	+0.03(+1.14%)
May 30, 2012	2.559	2.586	2.533	2.549	1,255,869	-0.03(-1.23%)
May 29, 2012	2.601	2.601	2.551	2.580	923,822	+0.01(+0.41%)
May 25, 2012	2.601	2.603	2.549	2.570	736,002	-0.02(-0.92%)
May 24, 2012	2.578	2.596	2.535	2.594	1,893,516	+0.02(+0.62%)
May 23, 2012	2.517	2.580	2.501	2.578	1,928,613	+0.05(+1.88%)
May 22, 2012	2.519	2.578	2.504	2.530	1,015,828	+0.00(+0.10%)
May 21, 2012	2.451	2.530	2.443	2.527	1,456,164	+0.08(+3.13%)
May 18, 2012	2.522	2.541	2.443	2.451	2,175,656	-0.07(-2.93%)
May 17, 2012	2.564	2.601	2.514	2.525	1,699,193	-0.04(-1.75%)
May 16, 2012	2.588	2.617	2.564	2.570	1,301,713	-0.01(-0.51%)
May 15, 2012	2.591	2.628	2.578	2.583	1,148,662	+0.00(+0.00%)
May 14, 2012	2.617	2.628	2.578	2.583	1,758,821	-0.04(-1.71%)
May 11, 2012	2.617	2.646	2.617	2.628	990,107	-0.00(-0.10%)
May 10, 2012	2.654	2.689	2.617	2.631	1,129,681	+0.00(+0.00%)
May 09, 2012	2.609	2.646	2.596	2.631	1,444,223	-0.00(-0.10%)
May 08, 2012	2.633	2.660	2.620	2.633	1,413,679	-0.01(-0.50%)
May 07, 2012	2.638	2.668	2.623	2.646	1,155,149	+0.00(+0.00%)
May 04, 2012	2.697	2.697	2.646	2.646	1,657,348	-0.06(-2.05%)
May 03, 2012	2.781	2.800	2.686	2.702	1,757,202	-0.09(-3.13%)
May 02, 2012	2.726	2.797	2.712	2.789	1,644,268	+0.05(+1.74%)
May 01, 2012	2.773	2.797	2.739	2.742	1,044,091	-0.02(-0.77%)
Apr 30, 2012	2.781	2.813	2.752	2.763	1,419,254	-0.02(-0.57%)
Apr 27, 2012	2.749	2.787	2.705	2.779	939,569	+0.03(+1.06%)
Apr 26, 2012	2.726	2.760	2.707	2.749	699,225	+0.01(+0.39%)
Apr 25, 2012	2.749	2.766	2.712	2.739	780,174	+0.02(+0.78%)
Apr 24, 2012	2.723	2.765	2.697	2.718	920,929	-0.01(-0.19%)
Apr 23, 2012	2.702	2.744	2.686	2.723	1,266,699	-0.02(-0.77%)
Apr 20, 2012	2.715	2.749	2.691	2.744	1,429,607	+0.06(+2.06%)
Apr 19, 2012	2.689	2.728	2.670	2.689	1,003,493	+0.00(+0.00%)
Apr 18, 2012	2.691	2.699	2.646	2.689	1,069,199	-0.01(-0.49%)
Apr 17, 2012	2.710	2.734	2.697	2.702	926,780	+0.01(+0.39%)
Apr 16, 2012	2.723	2.726	2.678	2.691	1,256,645	-0.02(-0.88%)
Apr 13, 2012	2.749	2.757	2.686	2.715	1,231,325	-0.03(-1.15%)
Apr 12, 2012	2.734	2.784	2.720	2.747	689,001	+0.01(+0.39%)
Apr 11, 2012	2.699	2.763	2.694	2.736	1,091,951	+0.07(+2.58%)
Apr 10, 2012	2.747	2.792	2.657	2.668	2,252,600	-0.07(-2.70%)
Apr 09, 2012	2.736	2.773	2.728	2.742	1,108,465	-0.02(-0.77%)
Apr 05, 2012	2.771	2.800	2.760	2.763	1,019,713	-0.02(-0.67%)
Apr 04, 2012	2.800	2.816	2.757	2.781	931,247	-0.04(-1.41%)
Apr 03, 2012	2.829	2.855	2.810	2.821	1,165,399	-0.01(-0.28%)
Apr 02, 2012	2.765	2.831	2.749	2.829	1,531,103	+0.08(+2.88%)
Mar 30, 2012	2.787	2.787	2.749	2.749	1,677,285	-0.03(-1.05%)
Mar 29, 2012	2.789	2.802	2.750	2.779	1,247,877	-0.02(-0.57%)
Mar 28, 2012	2.808	2.847	2.789	2.794	1,146,793	-0.01(-0.28%)
Mar 27, 2012	2.802	2.824	2.792	2.802	1,192,626	-0.01(-0.19%)
Mar 26, 2012	2.816	2.842	2.789	2.808	1,235,845	+0.01(+0.47%)
Mar 23, 2012	2.800	2.813	2.776	2.794	1,925,796	-0.01(-0.28%)
Mar 22, 2012	2.800	2.821	2.787	2.802	1,145,715	-0.00(-0.09%)
Mar 21, 2012	2.839	2.847	2.802	2.805	942,485	-0.03(-1.03%)
Mar 20, 2012	2.871	2.874	2.824	2.834	2,073,589	-0.04(-1.29%)
Mar 19, 2012	2.866	2.887	2.852	2.871	3,371,087	+0.01(+0.18%)
Mar 16, 2012	2.866	2.874	2.835	2.866	2,229,006	-0.01(-0.18%)
Mar 15, 2012	2.853	2.876	2.835	2.871	1,339,740	+0.01(+0.18%)
Mar 14, 2012	2.874	2.881	2.840	2.866	1,262,648	-0.01(-0.18%)
Mar 13, 2012	2.853	2.874	2.827	2.871	1,475,568	+0.05(+1.64%)
Mar 12, 2012	2.869	2.873	2.822	2.825	1,276,500	-0.03(-1.17%)
Mar 09, 2012	2.838	2.879	2.838	2.858	1,459,361	+0.03(+1.00%)
Mar 08, 2012	2.858	2.876	2.814	2.830	1,635,569	-0.00(-0.09%)
Mar 07, 2012	2.794	2.835	2.786	2.832	1,660,428	+0.05(+1.67%)
Mar 06, 2012	2.848	2.861	2.750	2.786	3,043,008	-0.11(-3.65%)
Mar 05, 2012	2.832	2.897	2.791	2.892	2,092,142	+0.06(+2.09%)
Mar 02, 2012	2.856	2.876	2.822	2.832	2,295,219	-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.