Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	2.822	2.840	2.819	2.832	16,500,198	+0.01(+0.45%)
Jul 30, 2012	2.840	2.850	2.812	2.819	7,749,504	-0.01(-0.45%)
Jul 27, 2012	2.824	2.842	2.817	2.832	10,272,519	+0.01(+0.51%)
Jul 26, 2012	2.834	2.837	2.809	2.818	8,696,223	+0.01(+0.23%)
Jul 25, 2012	2.821	2.837	2.811	2.811	6,219,693	+0.01(+0.32%)
Jul 24, 2012	2.826	2.829	2.799	2.802	9,745,885	-0.01(-0.41%)
Jul 23, 2012	2.811	2.826	2.791	2.814	7,630,557	-0.01(-0.18%)
Jul 20, 2012	2.819	2.837	2.816	2.819	6,062,821	-0.00(-0.09%)
Jul 19, 2012	2.849	2.849	2.819	2.821	6,506,679	-0.01(-0.36%)
Jul 18, 2012	2.837	2.842	2.824	2.831	6,870,099	+0.01(+0.36%)
Jul 17, 2012	2.849	2.859	2.821	2.821	9,068,831	-0.02(-0.62%)
Jul 16, 2012	2.829	2.847	2.824	2.839	11,570,555	+0.02(+0.54%)
Jul 13, 2012	2.816	2.829	2.814	2.824	10,480,334	+0.02(+0.81%)
Jul 12, 2012	2.786	2.819	2.771	2.801	18,118,106	+0.03(+1.10%)
Jul 11, 2012	2.814	2.819	2.756	2.771	83,543,152	-0.24(-8.07%)
Jul 10, 2012	3.019	3.039	2.999	3.014	6,899,827	+0.02(+0.68%)
Jul 09, 2012	2.976	3.011	2.973	2.994	8,138,799	+0.02(+0.68%)
Jul 06, 2012	2.948	2.991	2.938	2.973	5,504,876	+0.00(+0.09%)
Jul 05, 2012	2.966	2.991	2.953	2.971	7,924,069	+0.01(+0.26%)
Jul 03, 2012	2.943	3.006	2.939	2.963	5,005,336	+0.02(+0.69%)
Jul 02, 2012	2.885	2.943	2.877	2.943	9,353,160	+0.06(+2.02%)
Jun 29, 2012	2.887	2.890	2.864	2.885	6,302,678	+0.03(+0.98%)
Jun 28, 2012	2.847	2.864	2.843	2.857	5,669,613	-0.00(-0.09%)
Jun 27, 2012	2.854	2.880	2.844	2.859	6,558,242	+0.02(+0.59%)
Jun 26, 2012	2.851	2.856	2.826	2.842	5,346,610	+0.01(+0.18%)
Jun 25, 2012	2.841	2.861	2.836	2.837	5,199,446	-0.01(-0.40%)
Jun 22, 2012	2.836	2.861	2.829	2.849	5,295,338	+0.02(+0.84%)
Jun 21, 2012	2.849	2.856	2.821	2.825	4,076,898	-0.02(-0.84%)
Jun 20, 2012	2.849	2.866	2.826	2.849	4,767,377	-0.00(-0.09%)
Jun 19, 2012	2.866	2.874	2.846	2.851	6,158,464	+0.00(+0.00%)
Jun 18, 2012	2.824	2.864	2.806	2.851	9,287,532	+0.00(+0.00%)
Jun 15, 2012	2.778	2.856	2.758	2.851	12,808,795	+0.08(+2.71%)
Jun 14, 2012	2.766	2.781	2.753	2.776	3,722,130	+0.01(+0.45%)
Jun 13, 2012	2.758	2.766	2.748	2.763	4,100,643	+0.00(+0.09%)
Jun 12, 2012	2.746	2.761	2.736	2.761	4,108,237	+0.02(+0.87%)
Jun 11, 2012	2.761	2.763	2.736	2.737	5,678,162	-0.01(-0.41%)
Jun 08, 2012	2.723	2.748	2.723	2.748	3,621,286	+0.03(+0.92%)
Jun 07, 2012	2.738	2.751	2.723	2.723	5,601,506	-0.00(-0.09%)
Jun 06, 2012	2.688	2.728	2.686	2.726	4,975,650	+0.04(+1.50%)
Jun 05, 2012	2.640	2.698	2.640	2.686	3,413,323	+0.04(+1.33%)
Jun 04, 2012	2.693	2.708	2.620	2.650	6,781,152	-0.04(-1.40%)
Jun 01, 2012	2.671	2.718	2.661	2.688	5,486,531	-0.02(-0.56%)
May 31, 2012	2.718	2.718	2.686	2.703	4,039,474	+0.00(+0.00%)
May 30, 2012	2.701	2.721	2.696	2.703	2,826,186	-0.02(-0.74%)
May 29, 2012	2.733	2.733	2.691	2.723	3,450,102	+0.02(+0.57%)
May 25, 2012	2.715	2.720	2.685	2.708	4,891,682	-0.01(-0.27%)
May 24, 2012	2.730	2.738	2.683	2.715	5,160,736	+0.00(+0.00%)
May 23, 2012	2.671	2.720	2.643	2.715	5,072,633	+0.03(+1.21%)
May 22, 2012	2.683	2.733	2.668	2.683	5,878,517	+0.01(+0.28%)
May 21, 2012	2.651	2.678	2.636	2.675	4,584,530	+0.04(+1.70%)
May 18, 2012	2.661	2.690	2.621	2.631	6,233,281	-0.03(-1.26%)
May 17, 2012	2.723	2.733	2.663	2.664	6,952,896	-0.06(-2.15%)
May 16, 2012	2.720	2.743	2.708	2.723	5,000,943	+0.01(+0.55%)
May 15, 2012	2.723	2.735	2.698	2.708	4,730,433	-0.00(-0.18%)
May 14, 2012	2.703	2.733	2.685	2.713	5,914,748	-0.00(-0.09%)
May 11, 2012	2.675	2.728	2.673	2.715	4,814,281	+0.04(+1.68%)
May 10, 2012	2.683	2.703	2.663	2.671	6,382,598	+0.01(+0.28%)
May 09, 2012	2.671	2.685	2.656	2.663	4,644,932	-0.03(-1.02%)
May 08, 2012	2.688	2.710	2.668	2.690	3,375,839	-0.00(-0.09%)
May 07, 2012	2.658	2.703	2.656	2.693	4,041,962	+0.03(+1.31%)
May 04, 2012	2.675	2.678	2.658	2.658	4,221,313	-0.03(-1.02%)
May 03, 2012	2.698	2.698	2.661	2.685	5,291,416	-0.01(-0.46%)
May 02, 2012	2.693	2.705	2.678	2.698	5,832,931	-0.01(-0.28%)

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.