Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	3.005	3.011	2.983	3.005	491,624	+0.00(+0.00%)
May 30, 2012	3.026	3.027	2.998	3.005	379,089	-0.02(-0.71%)
May 29, 2012	3.041	3.041	3.014	3.026	587,406	+0.01(+0.20%)
May 25, 2012	3.038	3.056	3.008	3.020	668,901	-0.02(-0.50%)
May 24, 2012	3.001	3.035	3.001	3.035	408,956	+0.02(+0.71%)
May 23, 2012	3.014	3.017	2.995	3.014	621,718	+0.01(+0.30%)
May 22, 2012	2.983	3.017	2.980	3.005	740,561	+0.02(+0.51%)
May 21, 2012	2.983	3.005	2.980	2.989	688,316	+0.01(+0.20%)
May 18, 2012	2.910	2.995	2.907	2.983	927,788	+0.02(+0.72%)
May 17, 2012	3.035	3.038	2.962	2.962	1,691,363	-0.07(-2.41%)
May 16, 2012	3.035	3.053	3.017	3.035	759,661	+0.00(+0.03%)
May 15, 2012	3.040	3.046	3.031	3.034	564,739	+0.00(+0.10%)
May 14, 2012	3.055	3.055	3.028	3.031	1,065,766	-0.02(-0.79%)
May 11, 2012	3.049	3.064	3.049	3.055	497,301	+0.00(+0.00%)
May 10, 2012	3.058	3.071	3.055	3.055	470,030	-0.01(-0.30%)
May 09, 2012	3.040	3.074	3.040	3.064	287,276	-0.00(-0.10%)
May 08, 2012	3.052	3.071	3.043	3.068	469,147	+0.00(+0.10%)
May 07, 2012	3.058	3.064	3.034	3.064	771,108	+0.04(+1.40%)
May 04, 2012	3.068	3.071	3.019	3.022	1,042,587	-0.04(-1.28%)
May 03, 2012	3.077	3.080	3.058	3.061	469,167	-0.02(-0.49%)
May 02, 2012	3.055	3.083	3.055	3.077	567,763	+0.01(+0.20%)
May 01, 2012	3.052	3.077	3.052	3.071	571,234	+0.02(+0.60%)
Apr 30, 2012	3.046	3.068	3.046	3.052	765,812	+0.01(+0.30%)
Apr 27, 2012	3.040	3.049	3.034	3.043	673,116	+0.02(+0.60%)
Apr 26, 2012	3.013	3.025	3.013	3.025	529,914	+0.00(+0.10%)
Apr 25, 2012	3.013	3.025	3.010	3.022	548,151	+0.00(+0.00%)
Apr 24, 2012	3.016	3.022	2.998	3.022	859,179	+0.00(+0.10%)
Apr 23, 2012	2.983	3.022	2.974	3.019	822,444	+0.03(+1.01%)
Apr 20, 2012	2.959	2.989	2.959	2.989	853,186	+0.02(+0.82%)
Apr 19, 2012	2.937	2.968	2.937	2.965	766,371	+0.02(+0.62%)
Apr 18, 2012	2.953	2.962	2.940	2.947	712,592	-0.01(-0.38%)
Apr 17, 2012	2.949	2.961	2.933	2.958	1,038,837	+0.03(+1.02%)
Apr 16, 2012	2.910	2.937	2.904	2.928	711,698	+0.02(+0.62%)
Apr 13, 2012	2.952	2.952	2.907	2.910	937,939	-0.01(-0.41%)
Apr 12, 2012	2.922	2.946	2.880	2.922	1,941,668	+0.00(+0.00%)
Apr 11, 2012	2.946	2.949	2.922	2.922	1,125,371	-0.01(-0.51%)
Apr 10, 2012	2.952	2.958	2.928	2.937	732,629	-0.01(-0.31%)
Apr 09, 2012	2.958	2.979	2.943	2.946	861,948	-0.02(-0.61%)
Apr 05, 2012	2.958	2.988	2.958	2.964	713,514	+0.00(+0.10%)
Apr 04, 2012	2.994	3.000	2.958	2.961	1,326,274	-0.04(-1.50%)
Apr 03, 2012	3.015	3.015	3.000	3.006	568,171	+0.01(+0.20%)
Apr 02, 2012	2.988	3.018	2.985	3.000	646,001	+0.00(+0.10%)
Mar 30, 2012	3.018	3.021	2.997	2.997	821,740	-0.01(-0.40%)
Mar 29, 2012	2.991	3.009	2.991	3.009	568,431	+0.01(+0.40%)
Mar 28, 2012	3.003	3.009	2.997	2.997	742,859	-0.02(-0.70%)
Mar 27, 2012	3.015	3.018	3.000	3.018	783,364	+0.01(+0.20%)
Mar 26, 2012	3.030	3.030	3.006	3.012	720,805	-0.01(-0.20%)
Mar 23, 2012	3.000	3.030	2.982	3.018	1,005,872	+0.01(+0.40%)
Mar 22, 2012	3.027	3.027	3.000	3.006	719,581	-0.01(-0.20%)
Mar 21, 2012	3.024	3.024	2.997	3.012	573,411	+0.00(+0.02%)
Mar 20, 2012	2.990	3.029	2.990	3.011	760,018	+0.00(+0.10%)
Mar 19, 2012	3.017	3.020	2.985	3.008	1,304,880	-0.01(-0.30%)
Mar 16, 2012	3.065	3.071	3.017	3.017	1,084,798	-0.06(-1.84%)
Mar 15, 2012	3.062	3.077	3.059	3.074	557,118	+0.01(+0.29%)
Mar 14, 2012	3.077	3.080	3.059	3.065	598,208	-0.01(-0.29%)
Mar 13, 2012	3.056	3.077	3.053	3.074	664,579	+0.02(+0.68%)
Mar 12, 2012	3.059	3.065	3.053	3.053	450,799	-0.02(-0.58%)
Mar 09, 2012	3.047	3.071	3.047	3.071	561,564	+0.02(+0.58%)
Mar 08, 2012	3.056	3.059	3.035	3.053	516,290	+0.02(+0.69%)
Mar 07, 2012	3.011	3.038	3.011	3.032	612,472	+0.02(+0.69%)
Mar 06, 2012	3.023	3.035	3.005	3.011	1,011,877	-0.02(-0.69%)
Mar 05, 2012	3.053	3.053	3.032	3.032	549,317	-0.02(-0.59%)
Mar 02, 2012	3.026	3.050	3.026	3.050	506,943	+0.01(+0.39%)

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.