Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	3.140	3.218	2.970	3.100	204,780	-0.04(-1.27%)
May 30, 2012	3.240	3.240	3.100	3.140	150,149	-0.13(-3.98%)
May 29, 2012	3.270	3.320	3.150	3.270	205,905	+0.01(+0.31%)
May 25, 2012	3.270	3.290	3.210	3.260	106,781	+0.00(+0.00%)
May 24, 2012	3.330	3.330	3.160	3.260	213,988	-0.06(-1.81%)
May 23, 2012	3.260	3.360	3.220	3.320	263,317	+0.02(+0.61%)
May 22, 2012	3.410	3.450	3.260	3.300	346,845	-0.10(-2.94%)
May 21, 2012	3.320	3.440	3.320	3.400	195,040	+0.10(+3.03%)
May 18, 2012	3.400	3.400	3.250	3.300	254,772	-0.11(-3.23%)
May 17, 2012	3.630	3.630	3.390	3.410	199,517	-0.22(-6.06%)
May 16, 2012	3.640	3.760	3.610	3.630	146,692	+0.00(+0.00%)
May 15, 2012	3.790	3.790	3.610	3.630	269,329	-0.15(-3.97%)
May 14, 2012	3.660	3.820	3.660	3.780	258,038	+0.05(+1.34%)
May 11, 2012	3.640	3.750	3.630	3.730	214,751	+0.06(+1.63%)
May 10, 2012	3.680	3.740	3.600	3.670	166,277	+0.01(+0.27%)
May 09, 2012	3.660	3.710	3.550	3.660	230,692	-0.03(-0.81%)
May 08, 2012	3.670	3.830	3.540	3.690	374,814	+0.01(+0.27%)
May 07, 2012	3.390	3.720	3.370	3.680	574,370	+0.31(+9.20%)
May 04, 2012	3.460	3.530	3.310	3.370	285,300	-0.11(-3.16%)
May 03, 2012	3.560	3.590	3.390	3.480	208,911	-0.04(-1.14%)
May 02, 2012	3.580	3.760	3.480	3.520	333,762	-0.08(-2.22%)
May 01, 2012	3.630	3.830	3.600	3.600	269,128	-0.02(-0.55%)
Apr 30, 2012	3.830	3.890	3.620	3.620	544,050	-0.21(-5.48%)
Apr 27, 2012	3.900	3.990	3.800	3.830	317,028	-0.04(-1.03%)
Apr 26, 2012	3.900	3.990	3.850	3.870	180,291	-0.04(-1.02%)
Apr 25, 2012	4.050	4.090	3.900	3.910	203,573	-0.07(-1.76%)
Apr 24, 2012	3.950	4.020	3.850	3.980	175,321	+0.02(+0.51%)
Apr 23, 2012	4.190	4.250	3.937	3.960	300,305	-0.20(-4.81%)
Apr 20, 2012	4.100	4.180	4.055	4.160	422,590	+0.10(+2.46%)
Apr 19, 2012	3.900	4.140	3.900	4.060	792,614	+0.16(+4.10%)
Apr 18, 2012	3.970	4.000	3.850	3.900	174,505	-0.11(-2.74%)
Apr 17, 2012	3.840	4.030	3.840	4.010	131,256	+0.17(+4.43%)
Apr 16, 2012	3.950	3.980	3.740	3.840	179,325	-0.09(-2.29%)
Apr 13, 2012	4.110	4.140	3.910	3.930	184,877	-0.24(-5.76%)
Apr 12, 2012	4.050	4.180	4.020	4.170	185,115	+0.11(+2.71%)
Apr 11, 2012	4.010	4.140	3.980	4.060	283,077	+0.10(+2.53%)
Apr 10, 2012	4.080	4.190	3.920	3.960	251,073	-0.09(-2.22%)
Apr 09, 2012	4.280	4.340	4.020	4.050	340,554	-0.31(-7.11%)
Apr 05, 2012	4.700	4.740	4.340	4.360	330,256	-0.37(-7.82%)
Apr 04, 2012	4.790	4.859	4.640	4.730	319,279	-0.09(-1.87%)
Apr 03, 2012	4.970	5.000	4.770	4.820	176,758	-0.15(-3.02%)
Apr 02, 2012	4.820	4.970	4.640	4.970	260,116	+0.14(+2.90%)
Mar 30, 2012	5.130	5.130	4.820	4.830	307,134	-0.30(-5.85%)
Mar 29, 2012	5.000	5.140	4.910	5.130	153,489	+0.10(+1.99%)
Mar 28, 2012	5.250	5.250	4.970	5.030	196,473	-0.18(-3.45%)
Mar 27, 2012	5.280	5.280	5.110	5.210	359,305	-0.05(-0.95%)
Mar 26, 2012	5.160	5.290	5.092	5.260	189,053	+0.09(+1.74%)
Mar 23, 2012	5.280	5.300	5.040	5.170	201,457	-0.11(-2.08%)
Mar 22, 2012	5.180	5.300	5.180	5.280	291,081	+0.04(+0.76%)
Mar 21, 2012	5.260	5.300	5.190	5.240	154,417	-0.03(-0.57%)
Mar 20, 2012	5.370	5.390	5.150	5.270	207,926	-0.14(-2.59%)
Mar 19, 2012	5.360	5.510	5.290	5.410	437,516	+0.04(+0.74%)
Mar 16, 2012	5.240	5.470	5.220	5.370	494,570	+0.14(+2.68%)
Mar 15, 2012	5.340	5.350	5.120	5.230	309,775	-0.13(-2.43%)
Mar 14, 2012	5.240	5.440	5.210	5.360	294,523	+0.10(+1.90%)
Mar 13, 2012	5.300	5.360	4.780	5.260	1,126,229	-0.29(-5.23%)
Mar 12, 2012	5.620	5.700	5.510	5.550	262,140	-0.04(-0.72%)
Mar 09, 2012	5.500	5.720	5.436	5.590	327,762	+0.08(+1.45%)
Mar 08, 2012	5.620	5.670	5.380	5.510	477,520	-0.08(-1.43%)
Mar 07, 2012	5.540	5.950	5.510	5.590	1,094,994	-0.02(-0.36%)
Mar 06, 2012	5.470	5.650	5.140	5.610	1,545,373	+0.03(+0.54%)
Mar 05, 2012	4.700	5.600	4.690	5.580	2,239,099	+0.89(+18.98%)
Mar 02, 2012	4.730	4.880	4.630	4.690	418,290	-0.04(-0.85%)

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