Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.606	9.678	8.689	9.367	18,315,192	-0.29(-3.05%)
May 30, 2012	9.806	9.869	9.566	9.662	9,111,793	-0.37(-3.66%)
May 29, 2012	9.885	10.11	9.837	10.03	5,537,473	+0.38(+3.97%)
May 25, 2012	9.798	9.949	9.630	9.646	5,109,052	-0.15(-1.55%)
May 24, 2012	9.646	9.949	9.646	9.798	8,190,125	+0.18(+1.82%)
May 23, 2012	9.654	9.670	9.519	9.622	9,116,427	-0.10(-0.98%)
May 22, 2012	9.965	9.965	9.646	9.718	9,229,921	-0.24(-2.40%)
May 21, 2012	9.694	9.957	9.367	9.957	11,798,120	+0.34(+3.57%)
May 18, 2012	9.662	10.37	9.558	9.614	12,555,750	+0.10(+1.00%)
May 17, 2012	9.949	10.02	9.511	9.519	7,987,673	-0.35(-3.55%)
May 16, 2012	10.41	10.44	9.829	9.869	12,358,457	-0.33(-3.28%)
May 15, 2012	10.51	10.62	10.13	10.20	9,720,377	-0.16(-1.50%)
May 14, 2012	11.14	11.16	10.35	10.36	20,383,436	-1.10(-9.57%)
May 11, 2012	11.38	11.79	11.29	11.46	7,169,707	-0.02(-0.21%)
May 10, 2012	11.36	11.72	11.33	11.48	8,083,760	+0.37(+3.30%)
May 09, 2012	11.09	11.27	10.84	11.11	14,399,162	-0.04(-0.36%)
May 08, 2012	11.12	11.20	10.75	11.15	12,647,919	-0.17(-1.48%)
May 07, 2012	10.92	11.52	10.87	11.32	10,955,931	+0.24(+2.16%)
May 04, 2012	11.71	11.72	11.02	11.08	15,864,501	-0.69(-5.83%)
May 03, 2012	12.11	12.11	11.65	11.77	8,257,165	-0.31(-2.54%)
May 02, 2012	12.32	12.38	11.76	12.07	10,336,558	-0.35(-2.79%)
May 01, 2012	12.48	12.55	12.36	12.42	4,187,512	+0.05(+0.39%)
Apr 30, 2012	12.55	12.71	12.32	12.37	5,138,026	-0.26(-2.02%)
Apr 27, 2012	12.76	12.76	12.47	12.63	6,681,220	-0.13(-1.00%)
Apr 26, 2012	12.37	12.77	12.24	12.76	11,129,398	+0.18(+1.39%)
Apr 25, 2012	12.17	12.59	12.17	12.58	8,191,252	+0.55(+4.57%)
Apr 24, 2012	12.00	12.08	11.84	12.03	7,511,160	+0.08(+0.67%)
Apr 23, 2012	12.13	12.14	11.71	11.95	17,937,816	-0.47(-3.79%)
Apr 20, 2012	12.28	12.43	12.20	12.42	8,107,955	+0.22(+1.83%)
Apr 19, 2012	12.05	12.24	11.93	12.20	22,099,578	+0.34(+2.89%)
Apr 18, 2012	11.56	11.92	11.52	11.85	12,264,060	+0.43(+3.77%)
Apr 17, 2012	11.34	11.56	11.32	11.42	5,248,872	+0.12(+1.02%)
Apr 16, 2012	11.34	11.49	11.07	11.31	7,756,671	-0.08(-0.67%)
Apr 13, 2012	11.16	11.42	10.99	11.38	7,333,639	+0.18(+1.56%)
Apr 12, 2012	11.04	11.46	10.97	11.21	11,600,146	+0.31(+2.85%)
Apr 11, 2012	10.67	11.07	10.66	10.90	9,514,708	+0.51(+4.91%)
Apr 10, 2012	10.75	10.79	10.29	10.39	6,334,505	-0.28(-2.62%)
Apr 09, 2012	10.66	10.85	10.58	10.67	5,703,821	-0.35(-3.18%)
Apr 05, 2012	10.84	11.05	10.80	11.02	8,719,005	+0.14(+1.25%)
Apr 04, 2012	11.05	11.14	10.79	10.88	6,376,161	-0.41(-3.67%)
Apr 03, 2012	11.12	11.32	11.10	11.30	7,355,679	+0.20(+1.83%)
Apr 02, 2012	10.88	11.18	10.79	11.09	5,145,441	+0.22(+2.02%)
Mar 30, 2012	10.76	11.03	10.76	10.87	10,465,553	+0.29(+2.71%)
Mar 29, 2012	10.87	10.95	10.40	10.59	14,949,655	-0.53(-4.80%)
Mar 28, 2012	11.18	11.25	10.83	11.12	8,368,341	-0.17(-1.48%)
Mar 27, 2012	11.27	11.36	11.25	11.29	3,858,649	+0.08(+0.75%)
Mar 26, 2012	11.15	11.28	11.01	11.20	7,553,435	+0.26(+2.37%)
Mar 23, 2012	11.02	11.03	10.89	10.95	4,099,103	-0.11(-0.97%)
Mar 22, 2012	11.19	11.27	10.92	11.05	6,441,672	-0.26(-2.29%)
Mar 21, 2012	11.30	11.36	11.13	11.31	6,375,768	-0.01(-0.07%)
Mar 20, 2012	11.14	11.35	10.98	11.32	8,148,625	+0.07(+0.64%)
Mar 19, 2012	11.04	11.37	10.93	11.25	8,608,358	+0.31(+2.84%)
Mar 16, 2012	11.14	11.14	10.90	10.94	4,803,911	-0.14(-1.30%)
Mar 15, 2012	10.90	11.14	10.79	11.08	6,806,869	+0.26(+2.43%)
Mar 14, 2012	11.07	11.07	10.73	10.82	5,054,654	-0.23(-2.09%)
Mar 13, 2012	10.79	11.06	10.75	11.05	8,323,190	+0.47(+4.45%)
Mar 12, 2012	10.60	10.77	10.44	10.58	6,378,581	+0.11(+1.07%)
Mar 09, 2012	10.60	10.65	10.38	10.47	5,816,601	-0.05(-0.45%)
Mar 08, 2012	10.31	10.60	10.28	10.52	9,425,354	+0.42(+4.19%)
Mar 07, 2012	9.893	10.31	9.849	10.09	10,253,424	+0.48(+4.98%)
Mar 06, 2012	9.973	10.03	9.503	9.614	13,695,148	-0.73(-7.09%)
Mar 05, 2012	10.58	10.62	10.32	10.35	5,849,957	-0.33(-3.06%)
Mar 02, 2012	10.28	10.81	10.22	10.67	19,606,178	+0.30(+2.92%)

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.