Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.45	10.66	10.33	10.62	99,107,912	+0.18(+1.76%)
May 30, 2012	10.58	10.62	10.36	10.44	81,755,424	-0.28(-2.57%)
May 29, 2012	10.69	10.80	10.59	10.71	53,994,432	+0.09(+0.87%)
May 25, 2012	10.72	10.77	10.59	10.62	43,529,400	-0.12(-1.09%)
May 24, 2012	10.82	10.86	10.61	10.74	62,969,648	-0.10(-0.94%)
May 23, 2012	10.71	10.85	10.53	10.84	85,013,200	+0.10(+0.91%)
May 22, 2012	10.89	10.92	10.67	10.74	74,836,448	-0.14(-1.27%)
May 21, 2012	10.68	10.97	10.62	10.88	71,762,776	+0.21(+1.99%)
May 18, 2012	10.94	10.96	10.62	10.67	104,916,576	-0.22(-2.07%)
May 17, 2012	11.23	11.27	10.88	10.89	90,303,832	-0.28(-2.54%)
May 16, 2012	11.22	11.37	11.10	11.18	105,478,576	-0.02(-0.15%)
May 15, 2012	11.30	11.50	11.12	11.19	114,538,872	+0.07(+0.66%)
May 14, 2012	11.25	11.34	11.10	11.12	62,077,516	-0.24(-2.09%)
May 11, 2012	11.27	11.51	11.26	11.36	84,108,136	+0.05(+0.44%)
May 10, 2012	11.17	11.43	11.07	11.31	93,144,456	+0.19(+1.66%)
May 09, 2012	11.00	11.26	10.98	11.12	74,414,000	-0.05(-0.41%)
May 08, 2012	11.13	11.24	10.88	11.17	90,659,672	-0.06(-0.56%)
May 07, 2012	11.09	11.32	11.09	11.23	66,420,864	+0.06(+0.52%)
May 04, 2012	11.36	11.46	11.16	11.17	91,973,632	-0.27(-2.38%)
May 03, 2012	11.46	11.60	11.37	11.45	81,297,984	-0.04(-0.35%)
May 02, 2012	11.36	11.54	11.34	11.49	92,082,208	+0.01(+0.09%)

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.