Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.36	10.51	9.919	10.16	587,145	-0.19(-1.81%)
May 30, 2012	10.56	10.65	10.24	10.35	373,752	-0.39(-3.63%)
May 29, 2012	10.29	10.77	10.29	10.74	895,842	+0.67(+6.63%)
May 25, 2012	9.941	10.13	9.829	10.07	536,415	+0.12(+1.21%)
May 24, 2012	10.20	10.57	9.844	9.949	513,540	-0.26(-2.50%)
May 23, 2012	10.28	10.32	9.836	10.20	907,795	-0.20(-1.95%)
May 22, 2012	11.05	11.06	10.35	10.41	559,310	-0.35(-3.21%)
May 21, 2012	10.02	10.86	9.911	10.75	818,835	+0.83(+8.31%)
May 18, 2012	10.18	10.32	9.754	9.926	959,509	-0.23(-2.29%)
May 17, 2012	10.56	10.60	10.13	10.16	709,031	-0.36(-3.42%)
May 16, 2012	10.87	10.89	10.50	10.52	526,308	-0.34(-3.11%)
May 15, 2012	10.98	11.21	10.80	10.86	559,930	-0.15(-1.36%)
May 14, 2012	11.01	11.43	10.99	11.01	458,299	-0.31(-2.72%)
May 11, 2012	11.37	11.56	11.27	11.31	665,008	-0.12(-1.05%)
May 10, 2012	11.27	11.52	11.10	11.43	1,136,199	+0.23(+2.08%)
May 09, 2012	10.17	11.28	10.14	11.20	1,632,778	+0.86(+8.27%)
May 08, 2012	10.58	10.69	9.814	10.35	1,687,675	-0.25(-2.34%)
May 07, 2012	10.56	10.87	10.41	10.59	931,646	-0.05(-0.49%)
May 04, 2012	10.84	10.88	10.50	10.65	1,353,604	-0.25(-2.27%)
May 03, 2012	11.65	11.82	10.75	10.89	2,197,178	-0.85(-7.22%)
May 02, 2012	11.82	12.05	11.48	11.74	1,412,399	+0.08(+0.71%)
May 01, 2012	12.60	12.66	11.59	11.66	2,861,154	-1.11(-8.70%)
Apr 30, 2012	13.13	13.38	12.72	12.77	1,414,979	-0.26(-2.01%)
Apr 27, 2012	14.47	14.52	12.68	13.03	7,509,220	-2.54(-16.29%)
Apr 26, 2012	15.75	16.03	15.56	15.57	1,515,116	+0.13(+0.87%)
Apr 25, 2012	15.26	15.60	15.16	15.43	699,330	+0.51(+3.42%)
Apr 24, 2012	15.69	15.88	14.80	14.92	1,137,468	-0.82(-5.20%)
Apr 23, 2012	15.79	15.81	15.38	15.74	641,956	-0.12(-0.76%)
Apr 20, 2012	16.21	16.41	15.51	15.86	910,116	-0.71(-4.30%)
Apr 19, 2012	15.67	16.66	15.57	16.57	3,019,400	+1.60(+10.67%)
Apr 18, 2012	14.59	15.11	14.52	14.98	631,738	+0.42(+2.89%)
Apr 17, 2012	14.28	14.68	14.04	14.56	434,871	+0.35(+2.43%)
Apr 16, 2012	14.53	14.70	14.14	14.21	336,867	-0.26(-1.81%)
Apr 13, 2012	14.34	14.63	14.26	14.47	167,821	-0.03(-0.21%)
Apr 12, 2012	13.78	14.86	13.78	14.50	640,557	+0.62(+4.43%)
Apr 11, 2012	13.82	14.32	13.82	13.89	357,684	+0.26(+1.87%)
Apr 10, 2012	14.09	14.41	13.52	13.63	559,529	-0.41(-2.89%)
Apr 09, 2012	13.93	14.24	13.83	14.04	384,613	-0.38(-2.60%)
Apr 05, 2012	14.03	14.50	13.89	14.41	419,502	+0.37(+2.62%)
Apr 04, 2012	13.96	14.23	13.73	14.05	842,837	-0.47(-3.26%)
Apr 03, 2012	14.79	14.86	14.48	14.52	503,989	-0.17(-1.17%)
Apr 02, 2012	14.73	14.92	14.48	14.69	631,894	+0.16(+1.08%)
Mar 30, 2012	15.06	15.06	14.35	14.53	752,378	-0.56(-3.68%)
Mar 29, 2012	15.35	15.41	14.69	15.09	724,842	-0.48(-3.08%)
Mar 28, 2012	15.55	15.60	15.16	15.57	873,703	+0.01(+0.10%)
Mar 27, 2012	15.76	15.90	15.28	15.55	1,023,293	-0.23(-1.47%)
Mar 26, 2012	16.13	16.13	15.75	15.79	876,630	-0.23(-1.41%)
Mar 23, 2012	15.53	16.06	15.52	16.01	612,796	+0.54(+3.49%)
Mar 22, 2012	15.66	15.67	15.39	15.47	503,983	-0.34(-2.14%)
Mar 21, 2012	16.13	16.13	15.45	15.81	1,062,181	-0.05(-0.28%)
Mar 20, 2012	15.07	15.95	14.68	15.85	1,500,341	+0.92(+6.18%)
Mar 19, 2012	15.01	15.28	14.63	14.93	1,238,773	+0.00(+0.00%)
Mar 16, 2012	14.93	15.04	14.62	14.93	1,047,715	+0.06(+0.40%)
Mar 15, 2012	14.40	14.90	14.24	14.87	1,521,012	+0.56(+3.88%)
Mar 14, 2012	13.94	14.32	13.91	14.32	1,348,731	+0.51(+3.70%)
Mar 13, 2012	13.47	13.81	13.34	13.81	411,606	+0.36(+2.68%)
Mar 12, 2012	13.65	13.82	13.39	13.44	360,314	-0.38(-2.71%)
Mar 09, 2012	13.38	13.87	13.38	13.82	471,758	+0.32(+2.39%)
Mar 08, 2012	13.50	13.62	13.35	13.50	481,667	-0.02(-0.11%)
Mar 07, 2012	13.51	13.75	13.29	13.51	644,511	+0.23(+1.75%)
Mar 06, 2012	12.66	13.30	12.49	13.28	980,598	+0.41(+3.15%)
Mar 05, 2012	13.43	13.68	12.79	12.87	1,519,425	-0.66(-4.88%)
Mar 02, 2012	13.44	14.14	13.44	13.54	802,424	-0.08(-0.61%)

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.