Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	4.504	4.581	4.455	4.561	1,672,773	+0.05(+1.07%)
May 30, 2012	4.494	4.533	4.465	4.513	884,528	-0.04(-0.85%)
May 29, 2012	4.533	4.581	4.480	4.552	1,204,916	+0.07(+1.51%)
May 25, 2012	4.398	4.523	4.369	4.484	1,153,154	+0.07(+1.53%)
May 24, 2012	4.359	4.455	4.330	4.417	1,038,883	+0.05(+1.10%)
May 23, 2012	4.243	4.398	4.214	4.369	865,023	+0.09(+2.03%)
May 22, 2012	4.253	4.359	4.243	4.282	1,515,460	+0.02(+0.45%)
May 21, 2012	4.176	4.282	4.156	4.263	1,035,089	+0.09(+2.08%)
May 18, 2012	4.253	4.253	4.137	4.176	1,172,625	-0.07(-1.59%)
May 17, 2012	4.340	4.359	4.214	4.243	735,479	-0.09(-2.00%)
May 16, 2012	4.475	4.475	4.320	4.330	941,897	-0.10(-2.18%)
May 15, 2012	4.446	4.504	4.378	4.426	1,562,226	-0.03(-0.65%)
May 14, 2012	4.504	4.600	4.438	4.455	685,347	-0.12(-2.53%)
May 11, 2012	4.513	4.639	4.494	4.571	4,569,973	+0.01(+0.21%)
May 10, 2012	4.523	4.600	4.494	4.561	1,764,991	+0.09(+1.94%)
May 09, 2012	4.378	4.533	4.349	4.475	2,346,124	+0.06(+1.31%)
May 08, 2012	4.369	4.480	4.340	4.417	2,782,895	+0.00(+0.00%)
May 07, 2012	4.446	4.494	4.378	4.417	3,142,876	-0.05(-1.08%)
May 04, 2012	4.697	4.697	4.465	4.465	3,752,757	-0.26(-5.51%)
May 03, 2012	4.928	5.053	4.697	4.725	2,387,729	-0.25(-5.04%)
May 02, 2012	4.899	5.044	4.870	4.976	1,399,339	+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.