Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	2.776	2.776	2.761	2.773	1,675,123	-0.01(-0.22%)
Apr 27, 2012	2.780	2.783	2.761	2.780	1,991,390	+0.01(+0.22%)
Apr 26, 2012	2.742	2.774	2.736	2.773	2,452,696	+0.02(+0.79%)
Apr 25, 2012	2.745	2.755	2.736	2.752	2,685,317	+0.02(+0.79%)
Apr 24, 2012	2.721	2.733	2.714	2.730	2,469,058	+0.02(+0.57%)
Apr 23, 2012	2.705	2.714	2.690	2.714	2,744,617	-0.01(-0.45%)
Apr 20, 2012	2.718	2.736	2.718	2.727	2,130,310	+0.01(+0.34%)
Apr 19, 2012	2.727	2.733	2.699	2.718	2,908,006	-0.02(-0.57%)
Apr 18, 2012	2.733	2.742	2.718	2.733	3,332,796	-0.01(-0.45%)
Apr 17, 2012	2.711	2.749	2.705	2.745	3,247,034	+0.05(+1.84%)
Apr 16, 2012	2.702	2.714	2.683	2.696	4,040,369	+0.01(+0.23%)
Apr 13, 2012	2.724	2.724	2.690	2.690	2,347,399	-0.03(-1.14%)
Apr 12, 2012	2.702	2.736	2.702	2.721	2,416,348	+0.02(+0.69%)
Apr 11, 2012	2.708	2.718	2.696	2.702	2,595,160	+0.02(+0.69%)
Apr 10, 2012	2.736	2.739	2.680	2.683	3,340,313	-0.04(-1.59%)
Apr 09, 2012	2.730	2.742	2.718	2.727	3,784,702	-0.04(-1.35%)
Apr 05, 2012	2.761	2.773	2.758	2.764	3,197,952	-0.02(-0.67%)
Apr 04, 2012	2.783	2.789	2.770	2.783	4,353,305	-0.02(-0.77%)
Apr 03, 2012	2.789	2.804	2.780	2.804	4,269,828	+0.01(+0.44%)
Apr 02, 2012	2.752	2.798	2.745	2.792	2,997,260	+0.03(+1.12%)
Mar 30, 2012	2.758	2.773	2.745	2.761	3,748,102	+0.02(+0.56%)
Mar 29, 2012	2.745	2.752	2.733	2.745	1,712,590	-0.01(-0.45%)
Mar 28, 2012	2.773	2.780	2.755	2.758	2,273,691	-0.02(-0.67%)
Mar 27, 2012	2.789	2.795	2.773	2.776	3,093,504	-0.01(-0.22%)
Mar 26, 2012	2.780	2.792	2.776	2.783	2,940,549	+0.02(+0.79%)
Mar 23, 2012	2.758	2.767	2.755	2.761	2,150,312	-0.00(-0.11%)
Mar 22, 2012	2.773	2.773	2.749	2.764	2,496,489	-0.02(-0.78%)
Mar 21, 2012	2.776	2.789	2.773	2.786	2,331,060	+0.01(+0.33%)
Mar 20, 2012	2.776	2.804	2.776	2.776	2,552,871	-0.03(-0.99%)
Mar 19, 2012	2.801	2.807	2.789	2.804	2,419,023	+0.01(+0.22%)
Mar 16, 2012	2.807	2.811	2.795	2.798	3,468,993	-0.01(-0.22%)
Mar 15, 2012	2.795	2.804	2.780	2.804	3,373,139	+0.02(+0.67%)
Mar 14, 2012	2.807	2.817	2.780	2.786	5,116,908	-0.05(-1.75%)
Mar 13, 2012	2.814	2.838	2.814	2.835	2,520,751	+0.04(+1.33%)
Mar 12, 2012	2.807	2.817	2.798	2.798	2,340,767	-0.02(-0.55%)
Mar 09, 2012	2.820	2.823	2.807	2.814	2,927,117	-0.00(-0.11%)
Mar 08, 2012	2.807	2.829	2.807	2.817	2,370,290	+0.02(+0.78%)
Mar 07, 2012	2.786	2.804	2.776	2.795	2,841,923	+0.01(+0.33%)
Mar 06, 2012	2.804	2.804	2.755	2.786	5,330,405	-0.03(-1.21%)
Mar 05, 2012	2.838	2.841	2.820	2.820	3,336,737	-0.02(-0.65%)
Mar 02, 2012	2.860	2.860	2.826	2.838	4,103,847	-0.02(-0.87%)
Mar 01, 2012	2.838	2.872	2.823	2.863	5,006,325	+0.04(+1.32%)
Feb 29, 2012	2.832	2.848	2.820	2.826	5,468,229	+0.00(+0.11%)
Feb 28, 2012	2.829	2.829	2.817	2.823	3,737,666	+0.01(+0.22%)
Feb 27, 2012	2.817	2.832	2.811	2.817	3,636,432	-0.02(-0.76%)
Feb 24, 2012	2.826	2.838	2.823	2.838	3,437,254	+0.03(+0.99%)
Feb 23, 2012	2.811	2.817	2.798	2.811	3,616,779	+0.01(+0.22%)
Feb 22, 2012	2.832	2.832	2.798	2.804	4,971,646	-0.02(-0.88%)
Feb 21, 2012	2.832	2.835	2.820	2.829	3,945,503	+0.01(+0.44%)
Feb 17, 2012	2.804	2.817	2.795	2.817	4,855,384	+0.03(+1.16%)
Feb 16, 2012	2.769	2.784	2.759	2.784	6,981,267	+0.02(+0.54%)
Feb 15, 2012	2.778	2.784	2.760	2.769	5,444,379	+0.01(+0.33%)
Feb 14, 2012	2.760	2.763	2.739	2.760	4,031,953	+0.00(+0.00%)
Feb 13, 2012	2.787	2.790	2.748	2.760	4,853,354	-0.00(-0.11%)
Feb 10, 2012	2.766	2.781	2.745	2.763	4,436,298	-0.04(-1.29%)
Feb 09, 2012	2.790	2.805	2.784	2.799	4,100,713	+0.01(+0.43%)
Feb 08, 2012	2.769	2.790	2.766	2.787	3,764,329	+0.02(+0.65%)
Feb 07, 2012	2.751	2.769	2.748	2.769	4,416,619	+0.02(+0.76%)
Feb 06, 2012	2.757	2.760	2.748	2.748	3,559,581	-0.01(-0.44%)
Feb 03, 2012	2.772	2.775	2.748	2.760	5,334,972	+0.01(+0.44%)
Feb 02, 2012	2.745	2.760	2.736	2.748	4,534,462	+0.00(+0.11%)

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.