Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	2.008	2.023	1.963	1.993	38,573,412	-0.05(-2.55%)
May 30, 2012	2.090	2.097	2.038	2.045	47,373,436	-0.16(-7.12%)
May 29, 2012	2.165	2.202	2.150	2.202	45,121,048	+0.10(+4.61%)
May 25, 2012	2.030	2.120	2.023	2.105	36,711,004	+0.06(+2.92%)
May 24, 2012	2.045	2.053	2.015	2.045	39,259,036	+0.01(+0.37%)
May 23, 2012	2.090	2.097	2.000	2.038	76,642,944	-0.11(-5.21%)
May 22, 2012	2.172	2.187	2.142	2.150	55,905,660	-0.10(-4.64%)
May 21, 2012	2.142	2.262	2.142	2.254	47,507,992	+0.13(+5.97%)
May 18, 2012	2.105	2.150	2.105	2.127	45,064,932	+0.04(+1.79%)
May 17, 2012	2.105	2.135	2.082	2.090	34,780,904	+0.00(+0.00%)
May 16, 2012	2.165	2.179	2.090	2.090	44,202,184	-0.07(-3.11%)
May 15, 2012	2.209	2.224	2.150	2.157	54,914,020	-0.12(-5.25%)
May 14, 2012	2.276	2.299	2.247	2.276	59,340,012	-0.11(-4.69%)
May 11, 2012	2.403	2.523	2.374	2.388	81,381,968	-0.03(-1.23%)
May 10, 2012	2.396	2.471	2.381	2.418	62,479,292	+0.07(+2.86%)
May 09, 2012	2.374	2.411	2.336	2.351	53,230,664	-0.10(-4.26%)
May 08, 2012	2.441	2.471	2.381	2.456	48,981,308	+0.06(+2.49%)
May 07, 2012	2.336	2.418	2.336	2.396	37,366,284	+0.04(+1.90%)
May 04, 2012	2.456	2.463	2.329	2.351	68,506,232	-0.10(-4.18%)
May 03, 2012	2.488	2.509	2.454	2.454	36,149,200	-0.03(-1.12%)
May 02, 2012	2.474	2.544	2.461	2.481	59,809,316	-0.07(-2.72%)
May 01, 2012	2.558	2.599	2.523	2.551	22,852,706	+0.02(+0.82%)
Apr 30, 2012	2.537	2.544	2.495	2.530	31,377,796	-0.01(-0.54%)
Apr 27, 2012	2.558	2.582	2.530	2.544	31,421,412	+0.01(+0.27%)
Apr 26, 2012	2.565	2.592	2.530	2.537	49,116,372	-0.06(-2.40%)
Apr 25, 2012	2.599	2.648	2.578	2.599	54,977,624	+0.08(+3.31%)
Apr 24, 2012	2.454	2.558	2.454	2.516	68,200,200	-0.01(-0.55%)
Apr 23, 2012	2.516	2.544	2.495	2.530	69,675,104	-0.03(-1.35%)
Apr 20, 2012	2.585	2.613	2.558	2.565	90,402,248	-0.08(-3.14%)
Apr 19, 2012	2.651	2.724	2.627	2.648	87,875,288	-0.10(-3.78%)
Apr 18, 2012	2.766	2.807	2.738	2.752	57,718,612	-0.06(-2.22%)
Apr 17, 2012	2.828	2.883	2.800	2.814	81,030,984	-0.02(-0.73%)
Apr 16, 2012	2.731	2.897	2.703	2.835	89,470,112	+0.05(+1.74%)
Apr 13, 2012	2.856	2.863	2.779	2.786	89,597,656	-0.15(-4.96%)
Apr 12, 2012	2.856	2.939	2.779	2.932	121,329,600	-0.01(-0.24%)
Apr 11, 2012	3.022	3.057	2.911	2.939	281,725,312	-0.55(-15.71%)
Apr 10, 2012	3.549	3.590	3.473	3.486	53,194,672	-0.08(-2.14%)
Apr 09, 2012	3.549	3.577	3.479	3.563	34,105,668	+0.02(+0.59%)
Apr 05, 2012	3.528	3.583	3.521	3.542	37,767,196	+0.03(+0.79%)
Apr 04, 2012	3.597	3.604	3.507	3.514	70,814,176	-0.17(-4.52%)
Apr 03, 2012	3.819	3.826	3.674	3.681	48,114,104	-0.11(-2.93%)
Apr 02, 2012	3.743	3.816	3.729	3.791	26,551,248	-0.01(-0.36%)
Mar 30, 2012	3.805	3.833	3.757	3.805	35,797,532	+0.05(+1.29%)
Mar 29, 2012	3.771	3.804	3.701	3.757	49,221,248	-0.08(-2.17%)
Mar 28, 2012	3.840	3.861	3.784	3.840	62,898,164	+0.12(+3.17%)
Mar 27, 2012	3.757	3.805	3.715	3.722	35,655,584	+0.02(+0.56%)
Mar 26, 2012	3.722	3.736	3.667	3.701	38,534,904	+0.03(+0.95%)
Mar 23, 2012	3.632	3.708	3.597	3.667	19,713,568	+0.03(+0.76%)
Mar 22, 2012	3.618	3.667	3.590	3.639	24,282,116	-0.06(-1.50%)
Mar 21, 2012	3.757	3.764	3.681	3.694	29,412,462	-0.06(-1.66%)
Mar 20, 2012	3.805	3.819	3.743	3.757	39,101,724	+0.01(+0.37%)
Mar 19, 2012	3.729	3.805	3.729	3.743	43,555,892	+0.05(+1.31%)
Mar 16, 2012	3.646	3.743	3.618	3.694	89,604,520	+0.08(+2.11%)
Mar 15, 2012	3.486	3.743	3.452	3.618	88,757,800	+0.19(+5.67%)
Mar 14, 2012	3.479	3.486	3.396	3.424	53,550,644	-0.08(-2.18%)
Mar 13, 2012	3.493	3.500	3.459	3.500	40,178,324	+0.03(+1.00%)
Mar 12, 2012	3.479	3.493	3.466	3.466	19,341,978	-0.04(-1.19%)
Mar 09, 2012	3.535	3.549	3.497	3.507	16,948,440	-0.01(-0.39%)
Mar 08, 2012	3.500	3.570	3.479	3.521	23,066,712	+0.01(+0.40%)
Mar 07, 2012	3.493	3.535	3.459	3.507	33,123,342	+0.07(+2.02%)
Mar 06, 2012	3.452	3.479	3.431	3.438	76,230,712	-0.15(-4.06%)
Mar 05, 2012	3.611	3.611	3.546	3.583	26,203,504	-0.04(-1.15%)
Mar 02, 2012	3.611	3.632	3.570	3.625	33,463,344	-0.04(-1.13%)

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.