Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.875	8.908	8.576	8.809	4,717,442	-0.07(-0.84%)
May 30, 2012	8.668	8.891	8.543	8.883	37,898,760	+0.27(+3.18%)
May 29, 2012	8.361	8.651	8.294	8.609	1,915,628	+0.36(+4.32%)
May 25, 2012	8.170	8.294	8.153	8.253	1,597,009	+0.08(+1.02%)
May 24, 2012	8.236	8.294	7.971	8.170	2,793,252	-0.03(-0.40%)
May 23, 2012	8.062	8.236	7.938	8.203	1,875,124	+0.01(+0.10%)
May 22, 2012	8.012	8.195	7.938	8.195	2,891,827	+0.18(+2.28%)
May 21, 2012	7.805	8.012	7.772	8.012	1,733,838	+0.24(+3.09%)
May 18, 2012	8.079	8.095	7.747	7.772	1,637,735	-0.27(-3.30%)
May 17, 2012	8.311	8.377	8.021	8.037	3,034,577	-0.27(-3.20%)
May 16, 2012	8.858	8.858	8.286	8.303	3,388,600	-0.53(-6.01%)
May 15, 2012	8.817	9.049	8.784	8.833	1,939,650	+0.00(+0.00%)
May 14, 2012	8.833	8.916	8.709	8.833	1,951,663	-0.10(-1.11%)
May 11, 2012	8.933	9.240	8.875	8.933	1,842,006	-0.07(-0.83%)
May 10, 2012	9.373	9.373	8.974	9.008	2,026,414	-0.28(-3.04%)
May 09, 2012	9.223	9.306	9.091	9.290	1,738,475	-0.15(-1.58%)
May 08, 2012	9.406	9.447	9.256	9.439	1,753,920	-0.08(-0.87%)
May 07, 2012	9.679	9.737	9.480	9.522	1,486,631	-0.21(-2.13%)
May 04, 2012	9.746	9.779	9.464	9.729	2,433,322	-0.08(-0.85%)
May 03, 2012	10.38	10.40	9.746	9.812	2,588,369	-0.49(-4.75%)
May 02, 2012	9.530	10.49	9.530	10.30	3,973,045	+0.98(+10.50%)

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.