Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	2.573	2.586	2.548	2.561	4,399,099	+0.00(+0.00%)
May 30, 2012	2.561	2.564	2.545	2.561	2,581,466	-0.02(-0.87%)
May 29, 2012	2.589	2.605	2.570	2.583	2,256,100	+0.02(+0.75%)
May 25, 2012	2.557	2.577	2.554	2.564	2,217,973	+0.01(+0.25%)
May 24, 2012	2.586	2.586	2.545	2.557	3,096,280	-0.01(-0.37%)
May 23, 2012	2.567	2.573	2.538	2.567	3,693,837	-0.01(-0.50%)
May 22, 2012	2.573	2.602	2.564	2.580	5,006,838	+0.02(+0.92%)
May 21, 2012	2.531	2.565	2.525	2.556	3,928,824	+0.04(+1.60%)
May 18, 2012	2.553	2.569	2.516	2.516	3,859,146	-0.03(-1.22%)
May 17, 2012	2.624	2.624	2.538	2.547	3,876,681	-0.07(-2.72%)
May 16, 2012	2.643	2.655	2.618	2.618	2,546,798	-0.02(-0.82%)
May 15, 2012	2.652	2.662	2.631	2.640	2,869,791	-0.02(-0.58%)
May 14, 2012	2.680	2.686	2.655	2.655	2,989,760	-0.04(-1.38%)
May 11, 2012	2.705	2.717	2.692	2.692	1,887,601	-0.02(-0.80%)
May 10, 2012	2.742	2.742	2.705	2.714	2,100,238	+0.01(+0.34%)
May 09, 2012	2.696	2.727	2.686	2.705	3,900,413	-0.02(-0.91%)
May 08, 2012	2.720	2.730	2.689	2.730	2,957,095	-0.01(-0.23%)
May 07, 2012	2.717	2.739	2.711	2.736	1,878,438	+0.01(+0.45%)
May 04, 2012	2.733	2.739	2.705	2.723	3,149,809	-0.02(-0.68%)
May 03, 2012	2.773	2.776	2.734	2.742	2,403,165	-0.03(-1.01%)
May 02, 2012	2.776	2.782	2.764	2.770	2,175,775	-0.02(-0.56%)
May 01, 2012	2.776	2.792	2.764	2.785	2,605,042	+0.01(+0.45%)
Apr 30, 2012	2.776	2.776	2.761	2.773	1,675,289	-0.01(-0.22%)
Apr 27, 2012	2.779	2.782	2.761	2.779	1,991,587	+0.01(+0.22%)
Apr 26, 2012	2.742	2.774	2.736	2.773	2,452,939	+0.02(+0.79%)
Apr 25, 2012	2.745	2.754	2.736	2.751	2,685,584	+0.02(+0.79%)
Apr 24, 2012	2.720	2.733	2.714	2.730	2,469,303	+0.02(+0.57%)
Apr 23, 2012	2.705	2.714	2.689	2.714	2,744,890	-0.01(-0.45%)
Apr 20, 2012	2.717	2.736	2.717	2.727	2,130,522	+0.01(+0.34%)
Apr 19, 2012	2.727	2.733	2.699	2.717	2,908,295	-0.02(-0.57%)
Apr 18, 2012	2.733	2.742	2.717	2.733	3,333,128	-0.01(-0.45%)
Apr 17, 2012	2.711	2.748	2.705	2.745	3,247,357	+0.05(+1.84%)
Apr 16, 2012	2.702	2.714	2.683	2.696	4,040,770	+0.01(+0.23%)
Apr 13, 2012	2.723	2.723	2.689	2.689	2,347,633	-0.03(-1.14%)
Apr 12, 2012	2.702	2.736	2.702	2.720	2,416,588	+0.02(+0.69%)
Apr 11, 2012	2.708	2.717	2.696	2.702	2,595,418	+0.02(+0.69%)
Apr 10, 2012	2.736	2.739	2.680	2.683	3,340,644	-0.04(-1.59%)
Apr 09, 2012	2.730	2.742	2.717	2.727	3,785,078	-0.04(-1.35%)
Apr 05, 2012	2.761	2.773	2.758	2.764	3,198,270	-0.02(-0.67%)
Apr 04, 2012	2.782	2.789	2.770	2.782	4,353,738	-0.02(-0.77%)
Apr 03, 2012	2.789	2.804	2.780	2.804	4,270,252	+0.01(+0.44%)
Apr 02, 2012	2.751	2.798	2.745	2.792	2,997,558	+0.03(+1.12%)
Mar 30, 2012	2.758	2.773	2.745	2.761	3,748,475	+0.02(+0.56%)
Mar 29, 2012	2.745	2.751	2.733	2.745	1,712,760	-0.01(-0.45%)
Mar 28, 2012	2.773	2.779	2.754	2.758	2,273,916	-0.02(-0.67%)
Mar 27, 2012	2.789	2.795	2.773	2.776	3,093,812	-0.01(-0.22%)
Mar 26, 2012	2.779	2.792	2.776	2.782	2,940,841	+0.02(+0.79%)
Mar 23, 2012	2.758	2.767	2.754	2.761	2,150,526	-0.00(-0.11%)
Mar 22, 2012	2.773	2.773	2.748	2.764	2,496,737	-0.02(-0.78%)
Mar 21, 2012	2.776	2.789	2.773	2.785	2,331,292	+0.01(+0.33%)
Mar 20, 2012	2.776	2.804	2.776	2.776	2,553,124	-0.03(-0.99%)
Mar 19, 2012	2.801	2.807	2.789	2.804	2,419,264	+0.01(+0.22%)
Mar 16, 2012	2.807	2.810	2.795	2.798	3,469,338	-0.01(-0.22%)
Mar 15, 2012	2.795	2.804	2.779	2.804	3,373,475	+0.02(+0.67%)
Mar 14, 2012	2.807	2.816	2.779	2.785	5,117,416	-0.05(-1.75%)
Mar 13, 2012	2.813	2.838	2.813	2.835	2,521,001	+0.04(+1.33%)
Mar 12, 2012	2.807	2.816	2.798	2.798	2,341,000	-0.02(-0.55%)
Mar 09, 2012	2.820	2.823	2.807	2.813	2,927,408	-0.00(-0.11%)
Mar 08, 2012	2.807	2.829	2.807	2.816	2,370,525	+0.02(+0.78%)
Mar 07, 2012	2.785	2.804	2.776	2.795	2,842,205	+0.01(+0.33%)
Mar 06, 2012	2.804	2.804	2.754	2.785	5,330,935	-0.03(-1.21%)
Mar 05, 2012	2.838	2.841	2.820	2.820	3,337,068	-0.02(-0.66%)
Mar 02, 2012	2.860	2.860	2.826	2.838	4,104,255	-0.02(-0.87%)

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.