Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	2.644	2.670	2.636	2.655	1,095,643	+0.00(+0.00%)
May 30, 2012	2.681	2.685	2.655	2.655	1,282,638	-0.04(-1.52%)
May 29, 2012	2.681	2.704	2.681	2.696	1,000,805	+0.02(+0.84%)
May 25, 2012	2.666	2.681	2.666	2.674	762,447	+0.01(+0.28%)
May 24, 2012	2.659	2.674	2.655	2.666	1,107,385	+0.01(+0.28%)
May 23, 2012	2.648	2.666	2.636	2.659	1,256,646	-0.00(-0.14%)
May 22, 2012	2.651	2.670	2.648	2.663	2,166,119	+0.01(+0.56%)
May 21, 2012	2.629	2.648	2.621	2.648	1,510,161	+0.03(+1.29%)
May 18, 2012	2.655	2.663	2.614	2.614	1,533,006	-0.05(-1.82%)
May 17, 2012	2.704	2.711	2.655	2.663	1,179,223	-0.04(-1.52%)
May 16, 2012	2.726	2.741	2.696	2.704	1,125,421	-0.02(-0.69%)
May 15, 2012	2.733	2.733	2.711	2.722	1,250,945	-0.01(-0.41%)
May 14, 2012	2.737	2.741	2.719	2.733	1,479,367	-0.02(-0.68%)
May 11, 2012	2.763	2.771	2.752	2.752	1,150,872	-0.02(-0.67%)
May 10, 2012	2.782	2.786	2.760	2.771	1,818,958	+0.01(+0.41%)
May 09, 2012	2.763	2.782	2.745	2.760	1,450,770	-0.02(-0.67%)
May 08, 2012	2.793	2.793	2.763	2.778	1,947,412	-0.01(-0.53%)
May 07, 2012	2.789	2.804	2.789	2.793	1,167,009	-0.00(-0.13%)
May 04, 2012	2.812	2.812	2.782	2.797	1,239,759	-0.02(-0.66%)
May 03, 2012	2.823	2.827	2.804	2.816	834,196	-0.00(-0.13%)
May 02, 2012	2.838	2.842	2.819	2.819	1,317,702	-0.01(-0.40%)
May 01, 2012	2.823	2.846	2.823	2.831	1,137,573	+0.00(+0.13%)
Apr 30, 2012	2.834	2.834	2.819	2.827	1,042,119	-0.00(-0.13%)
Apr 27, 2012	2.827	2.838	2.819	2.831	1,007,842	-0.00(-0.13%)
Apr 26, 2012	2.819	2.834	2.808	2.834	1,412,682	+0.01(+0.53%)
Apr 25, 2012	2.808	2.819	2.801	2.819	1,151,873	+0.03(+0.94%)
Apr 24, 2012	2.775	2.793	2.771	2.793	1,494,356	+0.02(+0.67%)
Apr 23, 2012	2.763	2.775	2.748	2.775	1,289,092	+0.00(+0.00%)
Apr 20, 2012	2.778	2.789	2.771	2.775	1,100,565	+0.00(+0.00%)
Apr 19, 2012	2.775	2.786	2.763	2.775	1,206,859	-0.01(-0.27%)
Apr 18, 2012	2.763	2.793	2.763	2.782	1,391,066	+0.01(+0.27%)
Apr 17, 2012	2.767	2.778	2.763	2.775	1,225,866	+0.03(+0.95%)
Apr 16, 2012	2.767	2.773	2.745	2.748	1,620,289	-0.01(-0.27%)
Apr 13, 2012	2.760	2.763	2.752	2.756	1,181,684	-0.01(-0.27%)
Apr 12, 2012	2.745	2.767	2.730	2.763	1,795,668	+0.03(+1.09%)
Apr 11, 2012	2.730	2.756	2.730	2.733	1,296,394	+0.01(+0.36%)
Apr 10, 2012	2.748	2.756	2.711	2.724	2,351,315	-0.03(-1.17%)
Apr 09, 2012	2.756	2.767	2.741	2.756	1,509,189	-0.02(-0.67%)
Apr 05, 2012	2.771	2.793	2.771	2.775	1,668,660	-0.01(-0.40%)
Apr 04, 2012	2.786	2.789	2.763	2.786	2,245,248	-0.00(-0.15%)
Apr 03, 2012	2.827	2.827	2.782	2.790	2,031,093	-0.03(-1.17%)
Apr 02, 2012	2.816	2.838	2.801	2.823	2,126,989	+0.02(+0.80%)
Mar 30, 2012	2.812	2.838	2.771	2.801	3,062,488	+0.01(+0.27%)
Mar 29, 2012	2.756	2.812	2.756	2.793	2,111,870	+0.01(+0.27%)
Mar 28, 2012	2.789	2.797	2.771	2.786	1,473,037	-0.01(-0.27%)
Mar 27, 2012	2.786	2.801	2.782	2.793	1,543,086	+0.01(+0.54%)
Mar 26, 2012	2.775	2.778	2.760	2.778	1,754,115	+0.02(+0.68%)
Mar 23, 2012	2.737	2.767	2.733	2.760	1,413,354	+0.01(+0.27%)
Mar 22, 2012	2.748	2.754	2.737	2.752	1,555,382	-0.01(-0.27%)
Mar 21, 2012	2.760	2.760	2.733	2.760	1,671,839	+0.01(+0.41%)
Mar 20, 2012	2.737	2.756	2.730	2.748	1,584,866	-0.00(-0.14%)
Mar 19, 2012	2.752	2.763	2.748	2.752	1,569,133	-0.01(-0.27%)
Mar 16, 2012	2.775	2.786	2.752	2.760	1,868,180	-0.01(-0.40%)
Mar 15, 2012	2.767	2.782	2.756	2.771	1,430,024	-0.00(-0.13%)
Mar 14, 2012	2.801	2.808	2.763	2.775	1,940,604	-0.03(-0.93%)
Mar 13, 2012	2.760	2.801	2.756	2.801	1,820,075	+0.06(+2.04%)
Mar 12, 2012	2.763	2.767	2.730	2.745	1,745,628	-0.01(-0.27%)
Mar 09, 2012	2.756	2.778	2.748	2.752	1,618,587	-0.00(-0.13%)
Mar 08, 2012	2.734	2.763	2.726	2.756	2,175,112	+0.03(+0.94%)
Mar 07, 2012	2.705	2.730	2.698	2.730	1,573,442	+0.02(+0.81%)
Mar 06, 2012	2.730	2.730	2.697	2.708	2,142,436	-0.04(-1.33%)
Mar 05, 2012	2.767	2.774	2.737	2.745	3,413,099	-0.03(-1.05%)
Mar 02, 2012	2.792	2.796	2.774	2.774	1,424,274	-0.01(-0.52%)

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.