Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.27	10.28	9.996	10.02	5,412,081	-0.25(-2.43%)
May 30, 2012	10.31	10.42	10.20	10.27	3,889,272	-0.19(-1.83%)
May 29, 2012	10.30	10.49	10.30	10.46	3,393,950	+0.26(+2.53%)
May 25, 2012	10.04	10.23	9.953	10.20	2,953,315	+0.21(+2.08%)
May 24, 2012	10.05	10.22	9.880	9.996	2,616,701	-0.03(-0.33%)
May 23, 2012	10.07	10.07	9.755	10.03	4,809,048	+0.05(+0.50%)
May 22, 2012	9.655	10.15	9.655	9.980	7,564,795	+0.24(+2.48%)
May 21, 2012	9.605	9.851	9.472	9.738	4,111,375	+0.13(+1.39%)
May 18, 2012	9.663	9.813	9.260	9.605	7,214,527	+0.00(+0.00%)
May 17, 2012	10.17	10.26	9.514	9.605	8,722,277	-0.57(-5.56%)
May 16, 2012	10.19	10.48	10.09	10.17	8,032,790	+0.02(+0.25%)
May 15, 2012	10.20	10.30	10.05	10.15	9,175,497	+0.00(+0.00%)
May 14, 2012	10.43	10.45	10.07	10.15	4,601,688	-0.37(-3.48%)
May 11, 2012	10.34	10.65	10.34	10.51	1,968,447	-0.06(-0.55%)
May 10, 2012	10.63	10.72	10.56	10.57	3,718,456	+0.07(+0.71%)
May 09, 2012	10.57	10.74	10.47	10.50	5,612,003	-0.24(-2.25%)
May 08, 2012	10.70	10.85	10.51	10.74	4,675,453	-0.03(-0.31%)
May 07, 2012	10.65	10.90	10.65	10.77	4,519,561	+0.01(+0.08%)
May 04, 2012	10.70	10.87	10.55	10.76	7,454,863	-0.03(-0.23%)
May 03, 2012	11.08	11.14	10.73	10.79	8,378,945	-0.24(-2.19%)
May 02, 2012	11.33	11.40	11.02	11.03	6,045,505	-0.31(-2.72%)
May 01, 2012	11.29	11.56	11.23	11.34	6,053,177	+0.05(+0.44%)
Apr 30, 2012	11.02	11.29	10.95	11.29	5,589,952	+0.18(+1.65%)
Apr 27, 2012	11.01	11.18	10.88	11.10	13,694,441	+0.16(+1.45%)
Apr 26, 2012	10.97	11.05	10.85	10.95	13,249,588	-0.04(-0.38%)
Apr 25, 2012	11.23	11.31	10.90	10.99	9,799,533	-0.14(-1.27%)
Apr 24, 2012	11.22	11.32	11.13	11.13	2,996,683	-0.05(-0.45%)
Apr 23, 2012	11.40	11.40	11.03	11.18	7,836,676	-0.43(-3.73%)
Apr 20, 2012	11.74	11.79	11.47	11.61	6,507,404	-0.16(-1.34%)
Apr 19, 2012	11.94	12.39	11.73	11.77	6,920,794	-0.58(-4.72%)
Apr 18, 2012	12.18	12.42	12.09	12.35	4,852,211	+0.27(+2.20%)
Apr 17, 2012	12.16	12.30	12.08	12.09	4,371,656	-0.06(-0.48%)
Apr 16, 2012	12.19	12.37	12.08	12.14	2,787,794	+0.05(+0.41%)
Apr 13, 2012	12.28	12.28	12.02	12.09	4,964,002	-0.22(-1.76%)
Apr 12, 2012	12.24	12.42	12.12	12.31	7,039,347	+0.13(+1.09%)
Apr 11, 2012	12.38	12.42	12.07	12.18	4,961,969	+0.05(+0.41%)
Apr 10, 2012	12.56	12.58	12.08	12.13	4,351,188	-0.41(-3.25%)
Apr 09, 2012	12.70	12.70	12.44	12.53	3,577,148	-0.37(-2.84%)
Apr 05, 2012	12.72	12.92	12.65	12.90	2,892,201	+0.13(+1.04%)
Apr 04, 2012	13.08	13.17	12.65	12.77	6,598,775	-0.26(-1.98%)
Apr 03, 2012	13.12	13.19	12.92	13.03	3,669,721	-0.17(-1.32%)
Apr 02, 2012	13.32	13.37	13.13	13.20	5,695,504	-0.07(-0.50%)
Mar 30, 2012	13.08	13.39	12.97	13.27	3,386,466	+0.25(+1.92%)
Mar 29, 2012	12.99	13.06	12.88	13.02	2,612,628	-0.09(-0.70%)
Mar 28, 2012	12.90	13.18	12.87	13.11	3,937,249	+0.12(+0.96%)
Mar 27, 2012	13.06	13.29	12.96	12.98	4,303,050	-0.05(-0.38%)
Mar 26, 2012	12.87	13.08	12.78	13.03	4,268,166	+0.26(+2.02%)
Mar 23, 2012	12.98	12.98	12.76	12.78	2,369,891	-0.16(-1.22%)
Mar 22, 2012	12.73	13.03	12.59	12.93	3,548,371	+0.01(+0.06%)
Mar 21, 2012	12.89	13.04	12.82	12.93	3,828,191	+0.12(+0.98%)
Mar 20, 2012	12.69	12.94	12.56	12.80	3,000,128	+0.02(+0.13%)
Mar 19, 2012	12.68	13.04	12.66	12.78	4,675,381	+0.05(+0.39%)
Mar 16, 2012	12.68	12.88	12.63	12.73	4,905,035	-0.03(-0.26%)
Mar 15, 2012	12.78	12.78	12.58	12.77	3,382,910	+0.04(+0.33%)
Mar 14, 2012	12.77	12.79	12.60	12.73	4,093,246	-0.05(-0.39%)
Mar 13, 2012	12.57	12.84	12.40	12.78	5,365,508	+0.14(+1.12%)
Mar 12, 2012	12.58	12.74	12.57	12.63	2,951,833	+0.05(+0.40%)
Mar 09, 2012	12.69	12.69	12.44	12.58	2,969,908	+0.02(+0.13%)
Mar 08, 2012	12.53	12.70	12.46	12.57	4,286,630	+0.17(+1.34%)
Mar 07, 2012	12.23	12.54	12.19	12.40	4,533,838	+0.32(+2.62%)
Mar 06, 2012	12.48	12.48	12.06	12.09	9,761,558	-0.51(-4.03%)
Mar 05, 2012	12.73	12.73	12.51	12.59	3,577,139	-0.13(-1.05%)
Mar 02, 2012	12.92	12.92	12.58	12.73	19,231,270	-0.37(-2.80%)

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.