Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	3.148	3.176	3.148	3.159	3,205,664	-0.01(-0.21%)
May 23, 2011	3.150	3.174	3.146	3.166	2,262,941	+0.00(+0.14%)
May 20, 2011	3.146	3.174	3.139	3.161	2,198,139	+0.01(+0.42%)
May 19, 2011	3.146	3.157	3.120	3.148	2,252,063	+0.01(+0.35%)
May 18, 2011	3.113	3.179	3.109	3.137	4,678,078	+0.03(+0.91%)
May 17, 2011	3.102	3.115	3.100	3.109	1,846,384	+0.01(+0.28%)
May 16, 2011	3.107	3.120	3.094	3.100	1,967,051	-0.01(-0.21%)
May 13, 2011	3.105	3.110	3.096	3.107	2,354,273	+0.00(+0.07%)
May 12, 2011	3.096	3.115	3.083	3.105	1,853,563	+0.00(+0.14%)
May 11, 2011	3.107	3.107	3.072	3.100	1,501,083	+0.00(+0.00%)
May 10, 2011	3.091	3.113	3.085	3.100	2,044,333	+0.02(+0.65%)
May 09, 2011	3.076	3.089	3.074	3.080	2,524,959	+0.01(+0.35%)
May 06, 2011	3.065	3.074	3.064	3.069	2,611,922	+0.00(+0.14%)
May 05, 2011	3.056	3.067	3.056	3.065	2,521,455	+0.01(+0.21%)
May 04, 2011	3.065	3.067	3.054	3.059	2,048,123	-0.01(-0.28%)
May 03, 2011	3.056	3.067	3.046	3.067	3,090,860	+0.02(+0.78%)
May 02, 2011	3.045	3.048	3.043	3.043	2,198,396	+0.01(+0.28%)
Apr 29, 2011	3.033	3.041	3.031	3.035	1,721,943	+0.00(+0.07%)
Apr 28, 2011	3.026	3.037	3.024	3.033	1,424,463	-0.00(-0.07%)
Apr 27, 2011	3.002	3.041	3.002	3.035	2,318,006	+0.03(+0.86%)
Apr 26, 2011	3.033	3.035	3.009	3.009	3,273,503	-0.02(-0.78%)
Apr 25, 2011	3.018	3.035	3.013	3.033	2,506,395	+0.02(+0.65%)
Apr 21, 2011	3.015	3.018	2.998	3.013	1,581,934	+0.00(+0.14%)
Apr 20, 2011	2.998	3.013	2.992	3.009	1,490,615	+0.01(+0.36%)
Apr 19, 2011	2.989	3.002	2.981	2.998	1,936,077	+0.00(+0.07%)
Apr 18, 2011	2.981	2.996	2.955	2.996	1,897,179	+0.01(+0.36%)
Apr 15, 2011	2.996	2.996	2.981	2.985	1,219,556	-0.01(-0.36%)
Apr 14, 2011	2.989	2.996	2.981	2.996	1,139,112	+0.01(+0.22%)
Apr 13, 2011	2.994	2.994	2.976	2.989	979,242	+0.02(+0.51%)
Apr 12, 2011	2.981	2.983	2.948	2.974	2,887,004	-0.00(-0.07%)
Apr 11, 2011	3.002	3.011	2.968	2.976	2,712,311	-0.02(-0.72%)
Apr 08, 2011	3.018	3.022	2.996	2.998	1,260,792	-0.02(-0.50%)
Apr 07, 2011	3.011	3.020	3.000	3.013	2,606,343	+0.01(+0.30%)
Apr 06, 2011	3.002	3.008	2.993	3.004	2,710,819	+0.01(+0.29%)
Apr 05, 2011	2.998	3.000	2.989	2.996	2,408,001	+0.00(+0.00%)
Apr 04, 2011	2.998	3.000	2.989	2.996	2,717,278	-0.00(-0.07%)
Apr 01, 2011	3.013	3.013	2.981	2.998	2,380,414	-0.00(-0.07%)
Mar 31, 2011	3.002	3.004	2.993	3.000	2,204,674	+0.00(+0.07%)
Mar 30, 2011	3.011	3.011	2.993	2.998	1,799,134	+0.00(+0.07%)
Mar 29, 2011	2.991	3.000	2.989	2.996	1,545,607	+0.01(+0.50%)
Mar 28, 2011	3.000	3.002	2.970	2.981	2,624,350	-0.01(-0.43%)
Mar 25, 2011	3.002	3.019	2.989	2.993	2,275,325	+0.00(+0.07%)
Mar 24, 2011	2.976	3.000	2.959	2.991	1,650,766	+0.02(+0.79%)
Mar 23, 2011	2.955	2.974	2.944	2.968	1,955,568	+0.01(+0.43%)
Mar 22, 2011	2.944	2.968	2.918	2.955	2,264,364	+0.03(+0.88%)
Mar 21, 2011	2.978	2.985	2.929	2.929	4,154,993	-0.03(-0.87%)
Mar 18, 2011	2.938	2.978	2.929	2.955	2,446,405	+0.04(+1.47%)
Mar 17, 2011	2.951	2.955	2.901	2.912	2,669,450	+0.02(+0.74%)
Mar 16, 2011	2.966	2.972	2.891	2.891	3,866,859	-0.07(-2.32%)
Mar 15, 2011	2.931	2.970	2.931	2.959	3,924,686	-0.03(-1.00%)
Mar 14, 2011	2.991	3.006	2.972	2.989	2,461,111	-0.00(-0.07%)
Mar 11, 2011	2.959	2.998	2.959	2.991	1,579,671	+0.01(+0.29%)
Mar 10, 2011	2.978	2.993	2.944	2.983	3,047,397	-0.01(-0.36%)
Mar 09, 2011	3.017	3.017	2.981	2.993	2,555,665	-0.01(-0.27%)
Mar 08, 2011	3.002	3.023	2.995	3.002	4,029,880	+0.00(+0.01%)
Mar 07, 2011	2.978	3.004	2.972	3.001	3,209,350	+0.02(+0.77%)
Mar 04, 2011	2.966	2.980	2.955	2.978	2,039,698	+0.02(+0.57%)
Mar 03, 2011	2.955	2.985	2.951	2.961	2,649,001	+0.01(+0.36%)
Mar 02, 2011	2.946	2.959	2.940	2.951	2,371,230	+0.00(+0.00%)

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.