Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	2.008	2.023	1.963	1.993	38,568,320	-0.05(-2.55%)
May 30, 2012	2.090	2.098	2.038	2.045	47,367,180	-0.16(-7.12%)
May 29, 2012	2.165	2.202	2.150	2.202	45,115,092	+0.10(+4.61%)
May 25, 2012	2.030	2.120	2.023	2.105	36,706,160	+0.06(+2.92%)
May 24, 2012	2.045	2.053	2.016	2.045	39,253,852	+0.01(+0.37%)
May 23, 2012	2.090	2.098	2.001	2.038	76,632,832	-0.11(-5.21%)
May 22, 2012	2.172	2.187	2.142	2.150	55,898,280	-0.10(-4.64%)
May 21, 2012	2.142	2.262	2.142	2.254	47,501,720	+0.13(+5.97%)
May 18, 2012	2.105	2.150	2.105	2.127	45,058,984	+0.04(+1.79%)
May 17, 2012	2.105	2.135	2.083	2.090	34,776,312	+0.00(+0.00%)
May 16, 2012	2.165	2.180	2.090	2.090	44,196,352	-0.07(-3.11%)
May 15, 2012	2.210	2.225	2.150	2.157	54,906,772	-0.12(-5.25%)
May 14, 2012	2.277	2.299	2.247	2.277	59,332,180	-0.11(-4.69%)
May 11, 2012	2.404	2.523	2.374	2.389	81,371,224	-0.03(-1.23%)
May 10, 2012	2.396	2.471	2.381	2.419	62,471,048	+0.07(+2.86%)
May 09, 2012	2.374	2.411	2.337	2.351	53,223,636	-0.10(-4.26%)
May 08, 2012	2.441	2.471	2.381	2.456	48,974,844	+0.06(+2.49%)
May 07, 2012	2.337	2.419	2.337	2.396	37,361,352	+0.04(+1.90%)
May 04, 2012	2.456	2.463	2.329	2.351	68,497,192	-0.10(-4.18%)
May 03, 2012	2.489	2.509	2.454	2.454	36,144,428	-0.03(-1.12%)
May 02, 2012	2.475	2.544	2.461	2.482	59,801,420	-0.07(-2.72%)
May 01, 2012	2.558	2.600	2.523	2.551	22,849,690	+0.02(+0.82%)
Apr 30, 2012	2.537	2.544	2.496	2.530	31,373,654	-0.01(-0.55%)
Apr 27, 2012	2.558	2.582	2.530	2.544	31,417,266	+0.01(+0.27%)
Apr 26, 2012	2.565	2.593	2.530	2.537	49,109,888	-0.06(-2.40%)
Apr 25, 2012	2.600	2.648	2.579	2.600	54,970,368	+0.08(+3.31%)
Apr 24, 2012	2.454	2.558	2.454	2.516	68,191,200	-0.01(-0.55%)
Apr 23, 2012	2.516	2.544	2.496	2.530	69,665,904	-0.03(-1.35%)
Apr 20, 2012	2.586	2.613	2.558	2.565	90,390,312	-0.08(-3.14%)
Apr 19, 2012	2.652	2.724	2.627	2.648	87,863,688	-0.10(-3.78%)
Apr 18, 2012	2.766	2.808	2.738	2.752	57,710,996	-0.06(-2.22%)
Apr 17, 2012	2.828	2.884	2.801	2.814	81,020,288	-0.02(-0.73%)
Apr 16, 2012	2.731	2.898	2.704	2.835	89,458,304	+0.05(+1.74%)
Apr 13, 2012	2.856	2.863	2.780	2.787	89,585,832	-0.15(-4.96%)
Apr 12, 2012	2.856	2.939	2.780	2.932	121,313,584	-0.01(-0.24%)
Apr 11, 2012	3.022	3.057	2.912	2.939	281,688,128	-0.55(-15.71%)
Apr 10, 2012	3.549	3.591	3.473	3.487	53,187,652	-0.08(-2.14%)
Apr 09, 2012	3.549	3.577	3.480	3.563	34,101,164	+0.02(+0.59%)
Apr 05, 2012	3.528	3.584	3.522	3.542	37,762,212	+0.03(+0.79%)
Apr 04, 2012	3.598	3.605	3.508	3.515	70,804,832	-0.17(-4.52%)
Apr 03, 2012	3.820	3.827	3.674	3.681	48,107,756	-0.11(-2.92%)
Apr 02, 2012	3.743	3.816	3.730	3.792	26,547,744	-0.01(-0.36%)
Mar 30, 2012	3.806	3.834	3.757	3.806	35,792,808	+0.05(+1.29%)
Mar 29, 2012	3.771	3.804	3.702	3.757	49,214,752	-0.08(-2.17%)
Mar 28, 2012	3.840	3.861	3.785	3.840	62,889,860	+0.12(+3.17%)
Mar 27, 2012	3.757	3.806	3.716	3.723	35,650,880	+0.02(+0.56%)
Mar 26, 2012	3.723	3.736	3.667	3.702	38,529,820	+0.03(+0.95%)
Mar 23, 2012	3.632	3.709	3.598	3.667	19,710,966	+0.03(+0.76%)
Mar 22, 2012	3.619	3.667	3.591	3.639	24,278,912	-0.06(-1.50%)
Mar 21, 2012	3.757	3.764	3.681	3.695	29,408,580	-0.06(-1.66%)
Mar 20, 2012	3.806	3.820	3.743	3.757	39,096,564	+0.01(+0.37%)
Mar 19, 2012	3.730	3.806	3.730	3.743	43,550,144	+0.05(+1.31%)
Mar 16, 2012	3.646	3.743	3.619	3.695	89,592,688	+0.08(+2.11%)
Mar 15, 2012	3.487	3.743	3.452	3.619	88,746,088	+0.19(+5.67%)
Mar 14, 2012	3.480	3.487	3.397	3.425	53,543,576	-0.08(-2.18%)
Mar 13, 2012	3.494	3.501	3.459	3.501	40,173,020	+0.03(+1.00%)
Mar 12, 2012	3.480	3.494	3.466	3.466	19,339,426	-0.04(-1.19%)
Mar 09, 2012	3.535	3.549	3.497	3.508	16,946,202	-0.01(-0.39%)
Mar 08, 2012	3.501	3.570	3.480	3.522	23,063,668	+0.01(+0.40%)
Mar 07, 2012	3.494	3.535	3.459	3.508	33,118,972	+0.07(+2.02%)
Mar 06, 2012	3.452	3.480	3.431	3.438	76,220,648	-0.15(-4.06%)
Mar 05, 2012	3.612	3.612	3.547	3.584	26,200,046	-0.04(-1.15%)
Mar 02, 2012	3.612	3.632	3.570	3.626	33,458,926	-0.04(-1.13%)

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.