Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.41	11.41	10.90	11.15	9,194,773	-0.26(-2.30%)
May 30, 2012	11.72	11.73	11.22	11.42	8,050,826	-0.40(-3.39%)
May 29, 2012	11.96	12.01	11.76	11.82	6,376,062	-0.00(-0.02%)
May 25, 2012	11.64	12.27	11.63	11.82	9,777,224	+0.45(+3.97%)
May 24, 2012	11.61	11.72	11.20	11.37	9,740,449	-0.16(-1.36%)
May 23, 2012	11.68	11.72	11.28	11.53	12,372,970	-0.26(-2.17%)
May 22, 2012	11.65	11.88	11.54	11.78	9,472,775	+0.18(+1.56%)
May 21, 2012	11.21	11.62	11.04	11.60	7,796,597	+0.48(+4.32%)
May 18, 2012	11.20	11.58	11.04	11.12	13,851,245	-0.07(-0.63%)
May 17, 2012	11.92	11.99	11.16	11.19	12,735,232	-0.73(-6.12%)
May 16, 2012	12.47	12.48	11.84	11.92	12,434,309	-0.49(-3.93%)
May 15, 2012	12.31	12.61	12.13	12.41	55,439,840	+0.09(+0.73%)
May 14, 2012	12.63	12.76	12.25	12.32	12,688,215	-0.31(-2.43%)
May 11, 2012	12.39	12.84	12.24	12.62	20,279,750	+0.57(+4.77%)
May 10, 2012	12.65	12.93	11.98	12.05	20,475,872	+0.27(+2.32%)
May 09, 2012	11.32	12.37	11.29	11.78	20,253,910	+0.53(+4.72%)
May 08, 2012	11.58	11.58	10.74	11.24	28,411,576	-0.41(-3.52%)
May 07, 2012	13.41	13.74	10.97	11.66	81,261,528	-2.03(-14.85%)
May 04, 2012	14.05	14.16	13.63	13.69	8,961,293	-0.56(-3.95%)
May 03, 2012	14.72	14.79	14.14	14.25	7,616,651	-0.52(-3.50%)
May 02, 2012	14.19	14.96	14.07	14.77	15,048,165	+0.54(+3.78%)
May 01, 2012	14.18	14.38	14.03	14.23	11,959,187	+0.03(+0.19%)
Apr 30, 2012	14.42	14.46	14.09	14.20	11,584,901	-0.19(-1.34%)
Apr 27, 2012	14.48	14.53	14.18	14.39	7,656,595	-0.09(-0.60%)
Apr 26, 2012	14.99	14.99	13.98	14.48	25,091,340	-0.49(-3.27%)
Apr 25, 2012	14.63	15.07	14.43	14.97	13,041,271	+0.17(+1.12%)
Apr 24, 2012	15.67	15.77	14.26	14.81	34,326,000	-0.91(-5.80%)
Apr 23, 2012	15.89	16.06	15.42	15.72	13,141,702	-0.34(-2.12%)
Apr 20, 2012	16.84	16.97	15.57	16.06	62,003,296	-4.16(-20.56%)
Apr 19, 2012	20.80	20.90	20.08	20.21	15,101,604	-0.85(-4.02%)
Apr 18, 2012	20.66	21.10	20.51	21.06	6,200,060	+0.24(+1.16%)
Apr 17, 2012	20.89	20.95	20.65	20.82	3,558,304	+0.13(+0.63%)
Apr 16, 2012	20.90	21.06	20.55	20.69	5,603,754	-0.07(-0.35%)
Apr 13, 2012	20.45	20.84	20.45	20.76	5,605,167	+0.29(+1.43%)
Apr 12, 2012	20.16	20.50	20.14	20.47	3,540,297	+0.40(+1.97%)
Apr 11, 2012	20.15	20.29	19.95	20.07	6,648,334	+0.56(+2.87%)
Apr 10, 2012	20.53	20.53	19.45	19.51	6,624,097	-1.03(-5.01%)
Apr 09, 2012	20.28	20.65	20.25	20.54	2,844,535	-0.17(-0.80%)
Apr 05, 2012	20.38	20.87	20.38	20.71	4,043,776	+0.24(+1.16%)
Apr 04, 2012	20.41	20.53	20.12	20.47	5,235,339	-0.27(-1.29%)
Apr 03, 2012	20.57	20.90	20.55	20.74	4,487,791	+0.24(+1.18%)
Apr 02, 2012	20.23	20.65	20.23	20.50	4,211,251	+0.12(+0.59%)
Mar 30, 2012	20.29	20.46	20.13	20.38	6,908,579	+0.16(+0.80%)
Mar 29, 2012	20.06	20.38	19.82	20.22	5,302,463	-0.06(-0.31%)
Mar 28, 2012	20.41	20.50	19.87	20.28	3,753,712	-0.02(-0.12%)
Mar 27, 2012	20.41	20.60	20.17	20.30	2,411,283	-0.07(-0.34%)
Mar 26, 2012	20.17	20.47	20.17	20.37	4,088,054	+0.46(+2.30%)
Mar 23, 2012	19.71	19.95	19.47	19.91	4,617,124	+0.07(+0.35%)
Mar 22, 2012	19.80	19.89	19.59	19.84	3,490,289	-0.00(-0.02%)
Mar 21, 2012	20.02	20.10	19.79	19.85	3,198,440	-0.09(-0.44%)
Mar 20, 2012	19.93	20.02	19.69	19.94	3,017,649	-0.13(-0.63%)
Mar 19, 2012	20.02	20.31	19.85	20.06	2,736,933	+0.04(+0.20%)
Mar 16, 2012	20.19	20.19	19.85	20.02	7,356,866	-0.14(-0.72%)
Mar 15, 2012	20.07	20.26	19.91	20.17	3,780,953	+0.30(+1.52%)
Mar 14, 2012	20.14	20.23	19.82	19.86	3,480,698	-0.27(-1.34%)
Mar 13, 2012	19.89	20.18	19.63	20.13	5,269,064	+0.35(+1.74%)
Mar 12, 2012	19.56	19.93	19.46	19.79	5,528,091	-0.09(-0.45%)
Mar 09, 2012	19.61	20.05	19.59	19.88	4,532,421	+0.35(+1.77%)
Mar 08, 2012	19.35	19.69	19.22	19.53	6,815,925	+0.29(+1.50%)
Mar 07, 2012	18.90	19.36	18.87	19.24	3,811,617	+0.43(+2.30%)
Mar 06, 2012	18.87	18.93	18.60	18.81	5,473,737	-0.42(-2.18%)
Mar 05, 2012	19.34	19.48	18.95	19.23	7,074,028	-0.03(-0.16%)
Mar 02, 2012	19.65	19.68	19.16	19.26	5,990,863	-0.38(-1.92%)

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.