Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.601	9.632	9.306	9.487	51,153,128	-0.06(-0.65%)
May 30, 2012	9.456	9.580	9.446	9.549	32,087,256	-0.18(-1.86%)
May 29, 2012	9.772	9.871	9.653	9.731	54,331,220	+0.26(+2.79%)
May 25, 2012	9.544	9.549	9.394	9.466	28,936,990	+0.03(+0.27%)
May 24, 2012	9.643	9.648	9.353	9.441	45,553,644	-0.07(-0.71%)
May 23, 2012	9.254	9.524	9.130	9.508	48,961,116	+0.16(+1.72%)
May 22, 2012	9.472	9.658	9.275	9.347	42,843,460	-0.25(-2.59%)
May 21, 2012	9.430	9.614	9.415	9.596	38,548,512	+0.22(+2.32%)
May 18, 2012	9.275	9.446	9.166	9.378	66,208,884	+0.09(+0.95%)
May 17, 2012	9.617	9.669	9.244	9.290	62,609,640	-0.34(-3.50%)
May 16, 2012	10.06	10.06	9.518	9.627	62,256,096	-0.23(-2.31%)
May 15, 2012	10.05	10.13	9.824	9.855	47,707,936	-0.16(-1.55%)
May 14, 2012	10.05	10.12	9.985	10.01	50,201,276	-0.35(-3.35%)
May 11, 2012	10.48	10.72	10.34	10.36	50,446,716	-0.29(-2.73%)
May 10, 2012	10.79	10.88	10.63	10.65	32,636,666	+0.03(+0.24%)
May 09, 2012	10.55	10.79	10.46	10.62	40,534,840	-0.21(-1.91%)
May 08, 2012	10.97	10.97	10.60	10.83	54,070,340	-0.28(-2.52%)
May 07, 2012	11.07	11.18	10.99	11.11	25,795,278	-0.05(-0.46%)
May 04, 2012	11.32	11.34	11.00	11.16	58,993,324	-0.37(-3.19%)
May 03, 2012	11.57	11.57	11.36	11.53	29,568,532	-0.05(-0.40%)
May 02, 2012	11.54	11.60	11.41	11.58	27,898,274	-0.02(-0.18%)
May 01, 2012	11.62	11.74	11.48	11.60	23,320,644	+0.09(+0.81%)
Apr 30, 2012	11.65	11.65	11.41	11.50	42,505,384	-0.15(-1.29%)
Apr 27, 2012	11.74	11.79	11.49	11.65	50,578,768	-0.15(-1.27%)
Apr 26, 2012	11.37	11.87	11.36	11.80	40,727,948	+0.12(+1.02%)
Apr 25, 2012	11.89	11.93	11.55	11.68	32,943,544	-0.09(-0.79%)
Apr 24, 2012	11.82	11.89	11.72	11.78	21,440,524	+0.02(+0.13%)
Apr 23, 2012	11.66	11.77	11.51	11.76	30,293,474	-0.15(-1.22%)
Apr 20, 2012	11.97	12.06	11.87	11.91	24,083,434	+0.01(+0.09%)
Apr 19, 2012	11.93	12.03	11.80	11.90	33,938,208	-0.12(-0.99%)
Apr 18, 2012	11.90	12.20	11.89	12.02	34,801,772	-0.03(-0.22%)
Apr 17, 2012	11.93	12.11	11.81	12.04	36,089,216	+0.28(+2.38%)
Apr 16, 2012	12.13	12.15	11.75	11.76	41,665,456	-0.60(-4.82%)
Apr 13, 2012	12.29	12.41	12.09	12.36	50,165,340	+0.00(+0.00%)
Apr 12, 2012	11.88	12.43	11.84	12.36	75,089,968	+0.75(+6.43%)
Apr 11, 2012	11.81	11.83	11.57	11.61	30,326,308	+0.04(+0.31%)
Apr 10, 2012	11.66	11.73	11.42	11.58	33,747,684	-0.21(-1.76%)
Apr 09, 2012	11.69	11.84	11.63	11.78	24,257,000	-0.09(-0.74%)
Apr 05, 2012	11.87	12.03	11.75	11.87	24,960,224	-0.01(-0.09%)
Apr 04, 2012	11.94	12.03	11.87	11.88	31,624,046	-0.28(-2.30%)
Apr 03, 2012	12.47	12.48	12.06	12.16	40,523,908	-0.24(-1.92%)
Apr 02, 2012	12.09	12.53	12.07	12.40	39,368,192	+0.31(+2.57%)
Mar 30, 2012	12.07	12.12	11.97	12.09	29,492,376	+0.16(+1.35%)
Mar 29, 2012	11.65	11.95	11.58	11.93	29,236,546	+0.12(+1.05%)
Mar 28, 2012	12.00	12.02	11.76	11.80	26,255,906	-0.24(-1.98%)
Mar 27, 2012	12.08	12.22	12.03	12.04	29,029,808	+0.04(+0.30%)
Mar 26, 2012	11.97	12.01	11.88	12.01	20,936,128	+0.17(+1.40%)
Mar 23, 2012	11.80	11.93	11.75	11.84	23,227,392	+0.06(+0.48%)
Mar 22, 2012	11.82	11.91	11.68	11.78	35,363,728	-0.24(-1.98%)
Mar 21, 2012	12.05	12.08	11.91	12.02	26,403,082	-0.06(-0.47%)
Mar 20, 2012	11.95	12.10	11.81	12.08	40,810,848	-0.24(-1.98%)
Mar 19, 2012	12.29	12.41	12.25	12.32	26,990,106	+0.01(+0.08%)
Mar 16, 2012	12.26	12.35	12.23	12.31	26,200,988	+0.05(+0.38%)
Mar 15, 2012	12.39	12.40	12.21	12.26	33,958,768	+0.15(+1.24%)
Mar 14, 2012	12.17	12.27	11.91	12.11	37,493,316	-0.12(-1.02%)
Mar 13, 2012	11.70	12.28	11.67	12.24	57,006,832	+0.59(+5.07%)
Mar 12, 2012	11.71	11.87	11.52	11.65	54,409,012	-0.31(-2.56%)
Mar 09, 2012	12.00	12.11	11.88	11.95	27,977,576	-0.11(-0.94%)
Mar 08, 2012	12.16	12.22	11.94	12.07	28,915,200	+0.13(+1.08%)
Mar 07, 2012	11.85	12.02	11.71	11.94	58,596,952	-0.17(-1.37%)
Mar 06, 2012	12.35	12.36	11.95	12.10	73,172,392	-0.71(-5.58%)
Mar 05, 2012	13.10	13.10	12.75	12.82	34,020,092	-0.49(-3.66%)
Mar 02, 2012	13.23	13.34	13.13	13.31	21,302,564	+0.03(+0.20%)

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.