Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.017	8.229	7.963	8.134	14,722,259	+0.14(+1.80%)
May 30, 2012	7.972	8.053	7.891	7.990	9,900,175	-0.06(-0.78%)
May 29, 2012	7.981	8.080	7.945	8.053	6,959,356	+0.16(+2.05%)
May 25, 2012	7.909	7.972	7.828	7.891	9,249,989	+0.02(+0.23%)
May 24, 2012	7.567	7.972	7.540	7.873	16,863,772	+0.34(+4.55%)
May 23, 2012	7.423	7.540	7.252	7.531	13,305,010	+0.08(+1.09%)
May 22, 2012	7.513	7.522	7.387	7.450	11,167,590	-0.06(-0.84%)
May 21, 2012	7.369	7.531	7.351	7.513	14,217,622	+0.17(+2.33%)
May 18, 2012	7.540	7.540	7.324	7.342	17,285,442	-0.18(-2.40%)
May 17, 2012	7.414	7.549	7.252	7.522	22,873,914	+0.13(+1.71%)
May 16, 2012	7.297	7.450	7.270	7.396	9,276,786	+0.13(+1.73%)
May 15, 2012	7.252	7.342	7.243	7.270	5,627,702	-0.01(-0.12%)
May 14, 2012	7.225	7.324	7.207	7.279	9,595,715	+0.03(+0.37%)
May 11, 2012	7.297	7.342	7.243	7.252	8,087,159	-0.05(-0.62%)
May 10, 2012	7.441	7.472	7.297	7.297	6,268,688	-0.09(-1.22%)
May 09, 2012	7.423	7.459	7.297	7.387	8,825,780	-0.06(-0.85%)
May 08, 2012	7.414	7.477	7.387	7.450	7,144,603	+0.01(+0.12%)
May 07, 2012	7.306	7.522	7.297	7.441	9,251,310	+0.14(+1.98%)
May 04, 2012	7.441	7.477	7.270	7.297	9,253,037	-0.11(-1.46%)
May 03, 2012	7.369	7.540	7.315	7.405	8,276,237	+0.05(+0.61%)
May 02, 2012	7.405	7.504	7.288	7.360	8,088,734	-0.10(-1.33%)

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.