Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.71	11.80	11.62	11.69	32,655,906	-0.02(-0.14%)
May 30, 2012	11.74	11.80	11.69	11.71	25,467,810	-0.11(-0.92%)
May 29, 2012	11.72	11.84	11.66	11.82	24,493,102	+0.15(+1.28%)
May 25, 2012	11.73	11.79	11.61	11.67	23,067,870	-0.03(-0.28%)
May 24, 2012	11.66	11.79	11.60	11.70	31,520,308	+0.06(+0.49%)
May 23, 2012	11.62	11.66	11.48	11.64	25,223,982	-0.07(-0.59%)
May 22, 2012	11.61	11.78	11.57	11.71	29,526,642	+0.10(+0.87%)
May 21, 2012	11.44	11.63	11.36	11.61	25,982,800	+0.18(+1.54%)
May 18, 2012	11.52	11.58	11.40	11.44	40,965,292	-0.03(-0.26%)
May 17, 2012	11.66	11.67	11.47	11.47	24,242,058	-0.20(-1.73%)
May 16, 2012	11.68	11.81	11.65	11.67	28,169,222	+0.00(+0.00%)
May 15, 2012	11.68	11.86	11.62	11.67	28,140,946	-0.02(-0.14%)
May 14, 2012	11.81	11.86	11.66	11.68	35,287,632	-0.20(-1.67%)
May 11, 2012	11.95	12.06	11.88	11.88	26,686,562	-0.10(-0.84%)
May 10, 2012	11.89	12.02	11.86	11.98	29,586,474	+0.19(+1.58%)
May 09, 2012	11.78	11.91	11.75	11.80	36,820,728	-0.09(-0.78%)
May 08, 2012	11.93	12.00	11.78	11.89	38,567,044	-0.09(-0.78%)
May 07, 2012	11.83	12.05	11.78	11.98	31,322,464	+0.07(+0.61%)
May 04, 2012	12.14	12.21	11.90	11.91	39,611,304	-0.37(-3.00%)
May 03, 2012	12.33	12.44	12.19	12.28	33,273,968	-0.02(-0.18%)
May 02, 2012	12.20	12.36	11.95	12.30	69,979,640	-0.07(-0.61%)
May 01, 2012	12.25	12.49	12.24	12.38	53,970,356	+0.10(+0.84%)
Apr 30, 2012	12.22	12.32	12.20	12.27	21,361,106	+0.03(+0.21%)
Apr 27, 2012	12.25	12.31	12.09	12.25	36,101,936	+0.02(+0.13%)
Apr 26, 2012	11.94	12.27	11.93	12.23	45,220,892	+0.24(+1.99%)
Apr 25, 2012	11.97	12.03	11.88	11.99	27,159,496	+0.12(+1.02%)
Apr 24, 2012	11.80	11.93	11.78	11.87	29,212,310	+0.13(+1.07%)
Apr 23, 2012	11.84	11.84	11.67	11.74	36,775,072	-0.17(-1.39%)
Apr 20, 2012	11.95	12.04	11.90	11.91	34,828,748	-0.01(-0.08%)
Apr 19, 2012	12.01	12.15	11.90	11.92	28,669,276	-0.16(-1.29%)
Apr 18, 2012	12.11	12.14	12.05	12.08	22,441,298	-0.09(-0.76%)
Apr 17, 2012	12.08	12.21	12.02	12.17	21,753,660	+0.13(+1.09%)
Apr 16, 2012	11.96	12.07	11.93	12.04	22,626,568	+0.11(+0.90%)
Apr 13, 2012	11.99	12.04	11.92	11.93	28,632,284	-0.07(-0.61%)
Apr 12, 2012	11.75	12.04	11.71	12.00	35,803,696	+0.29(+2.43%)
Apr 11, 2012	11.68	11.76	11.62	11.72	22,541,166	+0.13(+1.13%)
Apr 10, 2012	11.80	11.82	11.54	11.59	30,723,398	-0.28(-2.32%)
Apr 09, 2012	11.78	11.90	11.73	11.86	25,892,806	-0.09(-0.78%)
Apr 05, 2012	11.81	11.96	11.76	11.95	27,914,982	+0.10(+0.82%)
Apr 04, 2012	11.93	11.96	11.76	11.86	27,582,944	-0.14(-1.15%)
Apr 03, 2012	12.07	12.11	11.91	12.00	31,751,240	-0.16(-1.30%)
Apr 02, 2012	12.03	12.19	11.96	12.15	29,302,582	+0.05(+0.41%)
Mar 30, 2012	12.10	12.12	11.99	12.10	24,401,918	+0.07(+0.60%)
Mar 29, 2012	11.99	12.04	11.90	12.03	30,358,746	-0.04(-0.30%)
Mar 28, 2012	12.12	12.18	12.03	12.07	33,703,348	-0.10(-0.83%)
Mar 27, 2012	12.21	12.27	12.16	12.17	29,351,408	-0.07(-0.59%)
Mar 26, 2012	12.14	12.26	12.08	12.24	33,488,144	+0.15(+1.22%)
Mar 23, 2012	12.08	12.10	11.95	12.09	20,792,064	+0.04(+0.32%)
Mar 22, 2012	11.92	12.06	11.91	12.06	30,100,376	+0.07(+0.61%)
Mar 21, 2012	12.01	12.06	11.91	11.98	27,371,986	-0.02(-0.20%)
Mar 20, 2012	11.98	12.08	11.88	12.01	25,926,206	-0.04(-0.30%)
Mar 19, 2012	11.84	12.09	11.81	12.04	24,313,060	+0.15(+1.22%)
Mar 16, 2012	11.99	12.03	11.86	11.90	51,799,496	-0.12(-1.01%)
Mar 15, 2012	12.01	12.06	11.87	12.02	28,297,260	+0.01(+0.05%)
Mar 14, 2012	12.10	12.10	11.99	12.01	27,683,286	-0.10(-0.85%)
Mar 13, 2012	12.03	12.12	11.96	12.12	28,486,810	+0.17(+1.45%)
Mar 12, 2012	11.97	12.04	11.92	11.94	21,757,926	-0.09(-0.77%)
Mar 09, 2012	12.02	12.04	11.97	12.04	22,644,864	+0.09(+0.74%)
Mar 08, 2012	11.87	12.00	11.85	11.95	25,256,566	+0.15(+1.30%)
Mar 07, 2012	11.68	11.83	11.62	11.79	31,885,244	+0.13(+1.11%)
Mar 06, 2012	11.64	11.76	11.58	11.66	35,862,508	-0.07(-0.62%)
Mar 05, 2012	11.77	11.79	11.62	11.74	33,086,406	-0.06(-0.48%)
Mar 02, 2012	11.84	11.94	11.73	11.79	27,607,734	-0.08(-0.71%)

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.