Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	2.930	2.980	2.860	2.930	206,961	+0.01(+0.34%)
May 30, 2012	2.940	2.950	2.820	2.920	266,531	-0.05(-1.68%)
May 29, 2012	3.090	3.150	2.950	2.970	433,815	-0.17(-5.41%)
May 25, 2012	2.730	3.320	2.700	3.140	834,011	+0.41(+15.02%)
May 24, 2012	2.880	2.880	2.690	2.730	312,041	-0.11(-3.87%)
May 23, 2012	2.780	2.911	2.670	2.840	240,405	+0.04(+1.43%)
May 22, 2012	2.850	2.970	2.790	2.800	245,246	-0.03(-1.06%)
May 21, 2012	2.720	2.840	2.610	2.830	463,066	+0.13(+4.81%)
May 18, 2012	2.960	3.020	2.650	2.700	1,162,856	-0.25(-8.47%)
May 17, 2012	3.200	3.249	2.900	2.950	637,466	-0.21(-6.65%)
May 16, 2012	3.210	3.290	3.150	3.160	302,441	-0.05(-1.56%)
May 15, 2012	3.290	3.300	3.200	3.210	165,984	-0.09(-2.73%)
May 14, 2012	3.350	3.430	3.210	3.300	204,895	-0.13(-3.79%)
May 11, 2012	3.330	3.540	3.330	3.430	271,163	+0.03(+0.88%)
May 10, 2012	3.250	3.500	3.230	3.400	805,905	+0.19(+5.92%)
May 09, 2012	3.220	3.250	3.100	3.210	302,625	+0.01(+0.31%)
May 08, 2012	3.290	3.320	3.200	3.200	326,243	-0.15(-4.48%)
May 07, 2012	3.550	3.600	3.300	3.350	410,111	-0.22(-6.16%)
May 04, 2012	3.500	3.630	3.500	3.570	330,251	+0.01(+0.28%)
May 03, 2012	3.580	3.680	3.500	3.560	322,225	-0.02(-0.56%)
May 02, 2012	3.560	3.620	3.490	3.580	278,003	-0.03(-0.83%)
May 01, 2012	3.560	3.690	3.530	3.610	768,467	+0.16(+4.64%)
Apr 30, 2012	3.340	3.500	3.280	3.450	405,950	+0.09(+2.68%)
Apr 27, 2012	3.380	3.380	3.280	3.360	212,271	+0.01(+0.45%)
Apr 26, 2012	3.300	3.420	3.220	3.345	317,258	+0.07(+1.98%)
Apr 25, 2012	3.280	3.300	3.200	3.280	175,959	+0.06(+1.86%)
Apr 24, 2012	3.220	3.290	3.200	3.220	271,915	-0.02(-0.62%)
Apr 23, 2012	3.360	3.380	3.200	3.240	508,708	-0.19(-5.54%)
Apr 20, 2012	3.560	3.620	3.360	3.430	493,105	-0.11(-3.11%)
Apr 19, 2012	3.480	3.629	3.440	3.540	493,842	+0.04(+1.14%)
Apr 18, 2012	3.570	3.630	3.430	3.500	422,789	-0.06(-1.69%)
Apr 17, 2012	3.710	3.810	3.470	3.560	1,315,018	+0.02(+0.56%)
Apr 16, 2012	3.530	3.640	3.390	3.540	2,096,884	+0.25(+7.60%)
Apr 13, 2012	3.400	3.400	3.280	3.290	381,771	-0.10(-2.95%)
Apr 12, 2012	3.350	3.420	3.320	3.390	750,954	+0.08(+2.42%)
Apr 11, 2012	3.210	3.340	3.140	3.310	629,597	+0.19(+6.09%)
Apr 10, 2012	3.000	3.230	3.000	3.120	597,135	+0.09(+2.97%)
Apr 09, 2012	3.020	3.060	3.000	3.030	300,644	-0.01(-0.33%)
Apr 05, 2012	3.070	3.100	3.030	3.040	251,080	-0.01(-0.33%)
Apr 04, 2012	3.050	3.130	3.035	3.050	468,377	-0.01(-0.33%)
Apr 03, 2012	3.110	3.150	3.060	3.060	284,871	-0.08(-2.55%)
Apr 02, 2012	3.200	3.200	3.050	3.140	392,010	-0.04(-1.26%)
Mar 30, 2012	3.100	3.210	3.100	3.180	340,472	+0.11(+3.58%)
Mar 29, 2012	3.100	3.160	3.050	3.070	448,753	-0.08(-2.54%)
Mar 28, 2012	3.250	3.250	3.080	3.150	587,333	-0.12(-3.67%)
Mar 27, 2012	3.340	3.390	3.240	3.270	312,784	-0.05(-1.51%)
Mar 26, 2012	3.410	3.490	3.300	3.320	418,076	-0.01(-0.30%)
Mar 23, 2012	3.300	3.428	3.219	3.330	506,500	+0.00(+0.00%)
Mar 22, 2012	3.380	3.470	3.270	3.330	485,013	-0.07(-2.06%)
Mar 21, 2012	3.610	3.700	3.370	3.400	988,370	-0.25(-6.85%)
Mar 20, 2012	3.330	3.690	3.170	3.650	1,902,956	+0.22(+6.41%)
Mar 19, 2012	3.470	3.530	3.420	3.430	571,107	-0.05(-1.44%)
Mar 16, 2012	3.390	3.500	3.350	3.480	983,736	+0.15(+4.50%)
Mar 15, 2012	3.240	3.430	3.210	3.330	989,125	+0.12(+3.74%)
Mar 14, 2012	3.280	3.290	3.170	3.210	565,697	-0.04(-1.23%)
Mar 13, 2012	3.140	3.290	3.070	3.250	797,167	+0.14(+4.50%)
Mar 12, 2012	3.180	3.240	3.030	3.110	545,883	-0.09(-2.81%)
Mar 09, 2012	3.000	3.250	2.960	3.200	1,258,468	+0.23(+7.74%)
Mar 08, 2012	2.870	3.080	2.850	2.970	1,178,174	+0.12(+4.21%)
Mar 07, 2012	2.960	3.080	2.830	2.850	2,652,200	-0.43(-13.11%)
Mar 06, 2012	3.290	3.340	3.200	3.280	821,884	-0.12(-3.53%)
Mar 05, 2012	3.730	3.790	3.350	3.400	1,602,319	-0.34(-9.09%)
Mar 02, 2012	3.710	3.820	3.660	3.740	971,357	+0.07(+1.91%)

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.

bottom clear

About Us