Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.60	10.77	10.57	10.70	1,697,407	+0.04(+0.38%)
May 30, 2012	10.35	10.84	10.30	10.66	3,330,254	-0.82(-7.14%)
May 29, 2012	11.27	11.69	11.16	11.48	1,069,060	+0.09(+0.79%)
May 28, 2012	11.31	11.49	11.21	11.39	409,901	+0.05(+0.44%)
May 25, 2012	11.01	11.42	10.97	11.34	1,692,854	+0.36(+3.28%)
May 24, 2012	11.27	11.34	10.87	10.98	1,658,198	-0.39(-3.43%)
May 23, 2012	11.20	11.38	11.08	11.37	1,038,761	+0.10(+0.89%)
May 22, 2012	11.45	11.62	11.24	11.27	1,492,042	+0.08(+0.71%)
May 18, 2012		11.19	11.19	11.19	0	-0.42(-3.62%)
May 17, 2012	11.15	11.72	11.15	11.61	2,750,131	+0.44(+3.94%)
May 16, 2012	11.30	11.57	11.15	11.17	2,352,646	-0.01(-0.09%)
May 15, 2012	11.85	11.91	11.15	11.18	1,508,400	-0.67(-5.65%)
May 14, 2012	11.67	11.96	11.61	11.85	4,488,267	+0.06(+0.51%)
May 11, 2012	11.78	11.93	11.60	11.79	1,024,612	-0.01(-0.08%)
May 10, 2012	11.99	12.00	11.71	11.80	1,364,429	-0.14(-1.17%)
May 09, 2012	11.88	12.03	11.80	11.94	1,467,949	-0.06(-0.50%)
May 08, 2012	11.65	12.18	11.64	12.00	2,036,131	+0.25(+2.13%)
May 07, 2012	11.93	11.97	11.66	11.75	2,196,169	-0.21(-1.76%)
May 04, 2012	11.95	12.07	11.63	11.96	2,008,519	+0.05(+0.42%)
May 03, 2012	12.64	12.69	11.77	11.91	3,419,453	-0.72(-5.70%)
May 02, 2012	13.34	13.35	12.58	12.63	3,840,758	-0.68(-5.11%)
May 01, 2012	14.26	14.27	13.26	13.31	2,475,851	-0.82(-5.80%)
Apr 30, 2012	13.75	14.49	13.75	14.13	1,805,180	+0.34(+2.47%)
Apr 27, 2012	13.94	13.95	13.61	13.79	1,300,188	-0.11(-0.79%)
Apr 26, 2012	13.44	14.19	13.33	13.90	1,403,153	+0.48(+3.58%)
Apr 25, 2012	13.17	13.46	13.10	13.42	1,573,340	+0.34(+2.60%)
Apr 24, 2012	12.93	13.15	12.80	13.08	1,204,927	+0.10(+0.77%)
Apr 23, 2012	13.19	13.25	12.76	12.98	1,595,183	-0.28(-2.11%)
Apr 20, 2012	13.50	13.53	13.17	13.26	1,433,786	-0.16(-1.19%)
Apr 19, 2012	13.17	13.67	13.13	13.42	2,226,891	+0.34(+2.60%)
Apr 18, 2012	13.13	13.31	13.00	13.08	1,275,061	-0.22(-1.65%)
Apr 17, 2012	13.30	13.41	12.84	13.30	2,095,669	+0.09(+0.68%)
Apr 16, 2012	12.91	13.52	12.58	13.21	2,206,208	+0.35(+2.72%)
Apr 13, 2012	13.25	13.31	12.80	12.86	1,640,919	-0.44(-3.31%)
Apr 12, 2012	13.15	13.33	13.03	13.30	1,373,548	+0.18(+1.37%)
Apr 11, 2012	12.99	13.20	12.71	13.12	2,188,552	+0.10(+0.77%)
Apr 10, 2012	13.08	13.33	12.64	13.02	3,002,258	+0.04(+0.31%)
Apr 09, 2012	12.81	13.28	12.63	12.98	2,362,655	+0.36(+2.85%)
Apr 05, 2012	12.75	12.94	12.53	12.62	3,755,801	-0.08(-0.63%)
Apr 04, 2012	12.65	13.16	12.57	12.70	2,732,171	-0.21(-1.63%)
Apr 03, 2012	14.26	14.26	12.86	12.91	5,249,496	-1.34(-9.40%)
Apr 02, 2012	14.65	14.95	14.14	14.25	2,741,652	-0.38(-2.60%)
Mar 30, 2012	13.75	14.90	13.67	14.63	6,109,960	+0.94(+6.87%)
Mar 29, 2012	13.54	13.78	13.52	13.69	3,110,420	+0.03(+0.22%)
Mar 28, 2012	13.80	13.88	13.49	13.66	2,417,269	-0.16(-1.16%)
Mar 27, 2012	13.90	14.09	13.71	13.82	4,741,922	-0.08(-0.58%)
Mar 26, 2012	13.77	14.12	13.46	13.90	1,878,085	+0.23(+1.68%)
Mar 23, 2012	13.67	14.11	13.57	13.67	3,385,247	-0.08(-0.58%)
Mar 22, 2012	13.85	14.38	13.66	13.75	1,263,075	-0.20(-1.43%)
Mar 21, 2012	13.86	14.04	13.69	13.95	1,424,367	-0.06(-0.43%)
Mar 20, 2012	14.12	14.16	13.81	14.01	1,759,455	-0.23(-1.62%)
Mar 19, 2012	14.23	14.60	14.18	14.24	2,274,669	-0.12(-0.84%)
Mar 16, 2012	13.59	14.36	13.49	14.36	5,760,336	+0.99(+7.40%)
Mar 15, 2012	13.07	13.62	13.05	13.37	1,770,696	+0.29(+2.22%)
Mar 14, 2012	13.30	13.36	13.03	13.08	1,142,678	-0.28(-2.10%)
Mar 13, 2012	13.05	13.37	12.96	13.36	1,440,217	+0.31(+2.38%)
Mar 12, 2012	13.40	13.65	12.98	13.05	2,203,028	-0.41(-3.05%)
Mar 09, 2012	13.11	13.46	13.07	13.46	1,486,057	+0.35(+2.67%)
Mar 08, 2012	12.92	13.14	12.80	13.11	2,768,823	+0.22(+1.71%)
Mar 07, 2012	13.15	13.23	12.84	12.89	3,071,060	-0.26(-1.98%)
Mar 06, 2012	13.03	13.40	13.01	13.15	2,177,485	-0.10(-0.75%)
Mar 05, 2012	13.70	13.70	13.04	13.25	2,563,739	-0.35(-2.57%)
Mar 02, 2012	13.45	13.71	13.27	13.60	1,966,777	+0.25(+1.87%)

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.