Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	2.852	2.852	2.824	2.843	989,759	-0.00(-0.11%)
May 30, 2012	2.865	2.875	2.843	2.846	1,102,010	-0.04(-1.53%)
May 29, 2012	2.900	2.909	2.875	2.890	704,645	-0.00(-0.11%)
May 25, 2012	2.887	2.893	2.859	2.893	899,557	+0.01(+0.44%)
May 24, 2012	2.852	2.884	2.840	2.881	1,034,029	+0.04(+1.33%)
May 23, 2012	2.808	2.843	2.802	2.843	1,172,442	+0.03(+1.24%)
May 22, 2012	2.830	2.840	2.802	2.808	994,444	-0.02(-0.56%)
May 21, 2012	2.808	2.840	2.805	2.824	885,739	+0.02(+0.79%)
May 18, 2012	2.824	2.852	2.796	2.802	1,094,555	-0.02(-0.78%)
May 17, 2012	2.887	2.887	2.807	2.824	1,774,320	-0.06(-2.19%)
May 16, 2012	2.865	2.890	2.865	2.887	1,038,818	+0.02(+0.77%)
May 15, 2012	2.878	2.906	2.865	2.865	1,325,718	-0.03(-0.87%)
May 14, 2012	2.909	2.925	2.875	2.890	1,193,060	-0.03(-0.97%)
May 11, 2012	2.912	2.938	2.912	2.919	872,531	+0.01(+0.51%)
May 10, 2012	2.929	2.942	2.901	2.904	1,106,536	-0.02(-0.64%)
May 09, 2012	2.926	2.942	2.920	2.923	1,066,565	-0.01(-0.43%)
May 08, 2012	2.923	2.945	2.920	2.935	1,389,601	+0.02(+0.54%)
May 07, 2012	2.910	2.929	2.907	2.920	1,066,575	+0.01(+0.32%)
May 04, 2012	2.907	2.920	2.901	2.910	1,263,382	+0.00(+0.05%)
May 03, 2012	2.898	2.917	2.898	2.909	1,024,021	+0.01(+0.38%)
May 02, 2012	2.901	2.910	2.891	2.898	1,037,790	-0.00(-0.11%)
May 01, 2012	2.888	2.917	2.888	2.901	1,390,835	+0.02(+0.65%)
Apr 30, 2012	2.879	2.885	2.876	2.882	1,310,291	+0.00(+0.00%)
Apr 27, 2012	2.857	2.882	2.854	2.882	1,355,246	+0.03(+0.88%)
Apr 26, 2012	2.863	2.866	2.854	2.857	974,287	-0.00(-0.11%)
Apr 25, 2012	2.851	2.869	2.848	2.860	1,380,364	+0.02(+0.55%)
Apr 24, 2012	2.832	2.848	2.829	2.844	1,197,143	+0.01(+0.22%)
Apr 23, 2012	2.794	2.838	2.794	2.838	1,207,369	+0.02(+0.56%)
Apr 20, 2012	2.816	2.822	2.810	2.822	2,094,254	+0.01(+0.22%)
Apr 19, 2012	2.813	2.816	2.807	2.816	2,098,804	+0.00(+0.11%)
Apr 18, 2012	2.810	2.813	2.800	2.813	1,102,948	+0.00(+0.00%)
Apr 17, 2012	2.822	2.822	2.785	2.813	2,898,990	+0.00(+0.00%)
Apr 16, 2012	2.822	2.826	2.804	2.813	796,108	-0.00(-0.11%)
Apr 13, 2012	2.810	2.816	2.800	2.816	1,067,461	+0.00(+0.11%)
Apr 12, 2012	2.804	2.826	2.800	2.813	1,275,088	-0.00(-0.11%)
Apr 11, 2012	2.797	2.826	2.794	2.816	1,027,892	+0.03(+1.20%)
Apr 10, 2012	2.808	2.814	2.776	2.783	1,065,247	-0.02(-0.67%)
Apr 09, 2012	2.792	2.801	2.785	2.801	1,130,496	+0.00(+0.00%)
Apr 05, 2012	2.801	2.808	2.792	2.801	1,751,805	+0.01(+0.22%)
Apr 04, 2012	2.798	2.808	2.792	2.795	1,356,532	-0.02(-0.66%)
Apr 03, 2012	2.820	2.829	2.811	2.814	1,958,091	-0.01(-0.44%)
Apr 02, 2012	2.811	2.829	2.804	2.826	1,806,366	+0.03(+1.11%)
Mar 30, 2012	2.804	2.811	2.786	2.795	1,463,087	-0.01(-0.22%)
Mar 29, 2012	2.804	2.808	2.780	2.801	1,168,377	-0.01(-0.44%)
Mar 28, 2012	2.808	2.817	2.795	2.814	1,090,710	+0.01(+0.22%)
Mar 27, 2012	2.795	2.808	2.792	2.808	743,470	+0.01(+0.43%)
Mar 26, 2012	2.820	2.823	2.792	2.796	1,796,753	-0.02(-0.65%)
Mar 23, 2012	2.808	2.814	2.786	2.814	1,353,386	+0.01(+0.22%)
Mar 22, 2012	2.817	2.829	2.795	2.808	1,080,574	-0.01(-0.33%)
Mar 21, 2012	2.808	2.823	2.804	2.817	1,166,594	+0.00(+0.11%)
Mar 20, 2012	2.789	2.814	2.789	2.814	827,415	+0.01(+0.44%)
Mar 19, 2012	2.789	2.808	2.786	2.801	715,160	+0.01(+0.22%)
Mar 16, 2012	2.789	2.811	2.786	2.795	1,045,485	+0.01(+0.22%)
Mar 15, 2012	2.808	2.823	2.789	2.789	940,999	-0.03(-0.99%)
Mar 14, 2012	2.839	2.842	2.811	2.817	1,187,586	-0.01(-0.22%)
Mar 13, 2012	2.776	2.829	2.776	2.823	1,668,439	+0.06(+2.25%)
Mar 12, 2012	2.776	2.782	2.758	2.761	987,538	-0.02(-0.77%)
Mar 09, 2012	2.797	2.819	2.782	2.782	1,243,052	-0.02(-0.87%)
Mar 08, 2012	2.785	2.807	2.770	2.807	1,239,245	+0.03(+1.21%)
Mar 07, 2012	2.785	2.803	2.773	2.773	1,055,409	-0.00(-0.11%)
Mar 06, 2012	2.794	2.800	2.724	2.776	2,666,997	-0.05(-1.62%)
Mar 05, 2012	2.797	2.822	2.794	2.822	1,709,156	+0.04(+1.31%)
Mar 02, 2012	2.791	2.828	2.785	2.785	2,419,003	-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.