Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	4.515	4.592	4.466	4.573	1,668,697	+0.05(+1.07%)
May 30, 2012	4.505	4.544	4.476	4.524	882,372	-0.04(-0.85%)
May 29, 2012	4.544	4.592	4.490	4.563	1,201,980	+0.07(+1.51%)
May 25, 2012	4.408	4.534	4.379	4.495	1,150,344	+0.07(+1.53%)
May 24, 2012	4.370	4.466	4.341	4.428	1,036,352	+0.05(+1.10%)
May 23, 2012	4.254	4.408	4.225	4.379	862,915	+0.09(+2.03%)
May 22, 2012	4.263	4.370	4.254	4.292	1,511,767	+0.02(+0.45%)
May 21, 2012	4.186	4.292	4.167	4.273	1,032,567	+0.09(+2.08%)
May 18, 2012	4.263	4.263	4.147	4.186	1,169,767	-0.07(-1.59%)
May 17, 2012	4.350	4.370	4.225	4.254	733,687	-0.09(-2.00%)
May 16, 2012	4.486	4.486	4.331	4.341	939,602	-0.10(-2.18%)
May 15, 2012	4.457	4.515	4.389	4.437	1,558,419	-0.03(-0.65%)
May 14, 2012	4.515	4.611	4.449	4.466	683,677	-0.12(-2.53%)
May 11, 2012	4.524	4.650	4.505	4.582	4,558,838	+0.01(+0.21%)
May 10, 2012	4.534	4.611	4.505	4.573	1,760,690	+0.09(+1.94%)
May 09, 2012	4.389	4.544	4.360	4.486	2,340,407	+0.06(+1.31%)
May 08, 2012	4.379	4.490	4.350	4.428	2,776,114	+0.00(+0.00%)
May 07, 2012	4.457	4.505	4.389	4.428	3,135,218	-0.05(-1.08%)
May 04, 2012	4.708	4.708	4.476	4.476	3,743,613	-0.26(-5.51%)
May 03, 2012	4.940	5.066	4.708	4.737	2,381,911	-0.25(-5.04%)
May 02, 2012	4.911	5.056	4.882	4.988	1,395,929	+0.03(+0.58%)

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.