Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.45	10.66	10.33	10.62	99,107,912	+0.18(+1.76%)
May 30, 2012	10.58	10.62	10.36	10.44	81,755,424	-0.28(-2.57%)
May 29, 2012	10.69	10.80	10.59	10.71	53,994,432	+0.09(+0.87%)
May 25, 2012	10.72	10.77	10.59	10.62	43,529,400	-0.12(-1.09%)
May 24, 2012	10.82	10.86	10.61	10.74	62,969,648	-0.10(-0.94%)
May 23, 2012	10.71	10.85	10.53	10.84	85,013,200	+0.10(+0.91%)
May 22, 2012	10.89	10.92	10.67	10.74	74,836,448	-0.14(-1.27%)
May 21, 2012	10.68	10.97	10.62	10.88	71,762,776	+0.21(+1.99%)
May 18, 2012	10.94	10.96	10.62	10.67	104,916,576	-0.22(-2.07%)
May 17, 2012	11.23	11.27	10.88	10.89	90,303,832	-0.28(-2.54%)
May 16, 2012	11.22	11.37	11.10	11.18	105,478,576	-0.02(-0.15%)
May 15, 2012	11.30	11.50	11.12	11.19	114,538,872	+0.07(+0.66%)
May 14, 2012	11.25	11.34	11.10	11.12	62,077,516	-0.24(-2.09%)
May 11, 2012	11.27	11.51	11.26	11.36	84,108,136	+0.05(+0.44%)
May 10, 2012	11.17	11.43	11.07	11.31	93,144,456	+0.19(+1.66%)
May 09, 2012	11.00	11.26	10.98	11.12	74,414,000	-0.05(-0.41%)
May 08, 2012	11.13	11.24	10.88	11.17	90,659,672	-0.06(-0.56%)
May 07, 2012	11.09	11.32	11.09	11.23	66,420,864	+0.06(+0.52%)
May 04, 2012	11.36	11.46	11.16	11.17	91,973,632	-0.27(-2.38%)
May 03, 2012	11.46	11.60	11.37	11.45	81,297,984	-0.04(-0.35%)
May 02, 2012	11.36	11.54	11.34	11.49	92,082,208	+0.01(+0.09%)
May 01, 2012	11.44	11.62	11.39	11.47	135,404,928	-0.09(-0.80%)
Apr 30, 2012	11.17	11.66	11.13	11.57	195,594,576	+0.25(+2.23%)
Apr 27, 2012	11.22	11.41	10.99	11.32	443,286,528	+1.54(+15.75%)
Apr 26, 2012	9.656	9.795	9.628	9.777	201,117,664	+0.08(+0.81%)
Apr 25, 2012	9.561	9.717	9.558	9.698	79,285,904	+0.20(+2.15%)
Apr 24, 2012	9.412	9.513	9.304	9.494	67,674,528	+0.10(+1.11%)
Apr 23, 2012	9.427	9.427	9.254	9.390	69,782,832	-0.09(-0.92%)
Apr 20, 2012	9.594	9.651	9.468	9.477	65,027,456	-0.06(-0.59%)
Apr 19, 2012	9.624	9.705	9.465	9.533	80,235,976	+0.00(+0.02%)
Apr 18, 2012	9.419	9.650	9.415	9.531	80,225,112	+0.13(+1.42%)
Apr 17, 2012	9.339	9.480	9.322	9.397	56,716,760	+0.14(+1.56%)
Apr 16, 2012	9.428	9.451	9.161	9.253	81,075,624	-0.15(-1.57%)
Apr 13, 2012	9.473	9.475	9.291	9.401	68,805,480	-0.11(-1.17%)
Apr 12, 2012	9.381	9.590	9.263	9.512	80,737,912	+0.14(+1.45%)
Apr 11, 2012	9.459	9.576	9.318	9.376	86,958,168	+0.05(+0.53%)
Apr 10, 2012	9.615	9.653	9.307	9.327	89,307,840	-0.24(-2.55%)
Apr 09, 2012	9.578	9.687	9.503	9.571	62,863,680	-0.13(-1.30%)
Apr 05, 2012	9.655	9.779	9.655	9.697	64,379,916	+0.02(+0.21%)
Apr 04, 2012	9.824	9.861	9.595	9.677	109,390,296	-0.28(-2.84%)
Apr 03, 2012	9.889	10.10	9.852	9.960	100,252,592	+0.08(+0.81%)
Apr 02, 2012	9.878	9.972	9.827	9.879	128,898,696	-0.22(-2.20%)
Mar 30, 2012	10.23	10.32	10.07	10.10	89,028,784	-0.10(-1.03%)
Mar 29, 2012	10.04	10.24	10.01	10.21	114,479,072	+0.17(+1.72%)
Mar 28, 2012	10.28	10.33	9.992	10.03	125,189,736	-0.21(-2.08%)
Mar 27, 2012	10.16	10.47	10.12	10.25	192,205,856	+0.13(+1.27%)
Mar 26, 2012	9.801	10.12	9.752	10.12	152,605,472	+0.39(+4.01%)
Mar 23, 2012	9.578	9.787	9.568	9.729	119,963,320	+0.13(+1.37%)
Mar 22, 2012	9.505	9.680	9.491	9.597	74,963,448	+0.03(+0.35%)
Mar 21, 2012	9.602	9.691	9.541	9.564	84,485,904	-0.03(-0.31%)
Mar 20, 2012	9.222	9.698	9.123	9.594	183,737,024	+0.34(+3.67%)
Mar 19, 2012	9.151	9.312	9.129	9.254	78,250,120	+0.02(+0.25%)
Mar 16, 2012	9.143	9.262	9.096	9.231	98,928,568	+0.03(+0.34%)
Mar 15, 2012	9.080	9.200	8.994	9.200	83,377,968	+0.11(+1.19%)
Mar 14, 2012	9.161	9.194	9.036	9.092	74,166,680	-0.12(-1.26%)
Mar 13, 2012	9.174	9.222	9.017	9.208	88,359,272	+0.06(+0.65%)
Mar 12, 2012	9.185	9.248	9.089	9.148	51,872,232	-0.05(-0.50%)
Mar 09, 2012	9.318	9.338	9.150	9.194	90,423,256	-0.17(-1.77%)
Mar 08, 2012	9.187	9.397	9.168	9.360	84,627,240	+0.19(+2.11%)
Mar 07, 2012	9.111	9.253	9.099	9.167	99,259,528	+0.13(+1.48%)
Mar 06, 2012	8.913	9.153	8.881	9.033	112,393,176	+0.04(+0.46%)
Mar 05, 2012	8.929	9.070	8.888	8.992	93,848,528	+0.05(+0.54%)
Mar 02, 2012	8.953	9.071	8.925	8.944	73,332,216	-0.04(-0.41%)

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.