Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.614	8.831	8.467	8.806	5,824,970	+0.21(+2.45%)
May 30, 2012	8.857	8.869	8.570	8.595	3,585,339	-0.34(-3.85%)
May 29, 2012	8.895	9.074	8.812	8.940	3,525,468	+0.24(+2.71%)
May 25, 2012	8.716	8.774	8.659	8.704	2,930,228	-0.04(-0.51%)
May 24, 2012	8.946	8.978	8.614	8.748	2,804,922	-0.20(-2.28%)
May 23, 2012	8.850	8.952	8.533	8.952	4,513,698	+0.01(+0.14%)
May 22, 2012	9.125	9.150	8.869	8.940	4,364,022	-0.14(-1.55%)
May 21, 2012	8.748	9.106	8.748	9.080	3,100,263	+0.33(+3.79%)
May 18, 2012	8.882	9.016	8.735	8.748	3,307,910	-0.08(-0.94%)
May 17, 2012	9.125	9.182	8.818	8.831	4,498,105	-0.30(-3.28%)
May 16, 2012	9.284	9.501	9.093	9.131	4,055,703	-0.13(-1.45%)
May 15, 2012	9.763	9.776	9.240	9.265	5,303,546	-0.56(-5.65%)
May 14, 2012	10.16	10.16	9.779	9.820	4,406,593	-0.45(-4.41%)
May 11, 2012	10.67	10.78	10.22	10.27	5,128,903	-0.46(-4.28%)
May 10, 2012	10.79	10.94	10.68	10.73	3,083,145	+0.00(+0.00%)
May 09, 2012	10.75	10.86	10.56	10.73	3,465,536	-0.15(-1.35%)
May 08, 2012	11.01	11.05	10.70	10.88	4,248,048	-0.29(-2.63%)
May 07, 2012	11.18	11.24	11.03	11.17	2,922,954	-0.08(-0.74%)
May 04, 2012	11.45	11.50	11.22	11.26	3,554,323	-0.34(-2.92%)
May 03, 2012	11.93	11.96	11.55	11.59	2,066,075	-0.36(-3.04%)
May 02, 2012	12.16	12.21	11.85	11.96	3,008,786	-0.21(-1.73%)
May 01, 2012	11.84	12.21	11.75	12.17	3,984,232	+0.37(+3.14%)
Apr 30, 2012	11.65	11.82	11.53	11.80	2,555,888	+0.13(+1.15%)
Apr 27, 2012	11.75	11.75	11.54	11.66	2,192,454	-0.01(-0.11%)
Apr 26, 2012	11.44	11.73	11.38	11.68	2,490,515	+0.24(+2.06%)
Apr 25, 2012	11.33	11.48	11.13	11.44	3,284,019	+0.19(+1.70%)
Apr 24, 2012	11.35	11.40	11.23	11.25	3,033,901	-0.13(-1.12%)
Apr 23, 2012	11.36	11.49	11.22	11.38	2,859,864	-0.14(-1.22%)
Apr 20, 2012	11.59	11.68	11.46	11.52	2,377,783	-0.03(-0.22%)
Apr 19, 2012	11.49	11.73	11.37	11.54	3,510,945	+0.04(+0.39%)
Apr 18, 2012	11.69	11.69	11.49	11.50	3,242,072	-0.28(-2.38%)
Apr 17, 2012	11.87	12.03	11.74	11.78	2,437,922	-0.04(-0.32%)
Apr 16, 2012	11.96	12.03	11.70	11.82	3,163,663	-0.15(-1.28%)
Apr 13, 2012	12.28	12.32	11.95	11.97	2,957,094	-0.37(-3.00%)
Apr 12, 2012	12.22	12.40	12.19	12.34	2,824,430	+0.16(+1.31%)
Apr 11, 2012	12.37	12.50	12.15	12.18	3,394,348	-0.15(-1.19%)
Apr 10, 2012	12.57	12.63	12.16	12.33	5,332,374	-0.33(-2.57%)
Apr 09, 2012	12.88	12.92	12.57	12.65	4,705,587	-0.56(-4.20%)
Apr 05, 2012	13.27	13.37	13.00	13.21	3,922,909	-0.23(-1.71%)
Apr 04, 2012	13.97	14.01	13.38	13.44	7,672,215	-0.67(-4.75%)
Apr 03, 2012	14.52	14.54	14.10	14.11	2,573,998	-0.37(-2.56%)
Apr 02, 2012	14.23	14.54	14.23	14.48	1,679,751	+0.17(+1.20%)
Mar 30, 2012	14.38	14.45	14.25	14.31	1,926,806	-0.03(-0.18%)
Mar 29, 2012	14.44	14.45	14.17	14.33	2,241,392	-0.15(-1.06%)
Mar 28, 2012	14.66	14.76	14.39	14.48	1,880,127	-0.24(-1.60%)
Mar 27, 2012	14.81	14.81	14.70	14.72	1,133,033	-0.09(-0.60%)
Mar 26, 2012	14.86	14.91	14.73	14.81	1,101,982	+0.10(+0.65%)
Mar 23, 2012	14.55	14.76	14.50	14.71	1,223,714	+0.16(+1.10%)
Mar 22, 2012	14.71	14.74	14.46	14.55	2,609,007	-0.27(-1.81%)
Mar 21, 2012	14.89	14.89	14.76	14.82	1,396,328	-0.01(-0.04%)
Mar 20, 2012	14.83	15.13	14.78	14.83	2,034,919	-0.30(-1.98%)
Mar 19, 2012	15.17	15.21	14.98	15.13	1,466,909	-0.03(-0.17%)
Mar 16, 2012	15.01	15.17	14.97	15.15	1,403,906	+0.16(+1.06%)
Mar 15, 2012	14.86	15.05	14.75	15.00	1,191,531	+0.17(+1.16%)
Mar 14, 2012	15.03	15.12	14.77	14.82	1,584,553	-0.23(-1.53%)
Mar 13, 2012	14.91	15.06	14.84	15.05	1,374,140	+0.15(+0.98%)
Mar 12, 2012	15.22	15.25	14.87	14.91	2,426,381	-0.22(-1.43%)
Mar 09, 2012	14.90	15.15	14.87	15.12	1,744,254	+0.22(+1.50%)
Mar 08, 2012	14.82	14.92	14.76	14.90	1,269,944	+0.18(+1.21%)
Mar 07, 2012	14.91	14.91	14.66	14.72	2,187,560	-0.18(-1.20%)
Mar 06, 2012	15.07	15.17	14.77	14.90	3,160,475	-0.33(-2.14%)
Mar 05, 2012	15.37	15.38	15.15	15.22	2,213,091	-0.15(-0.95%)
Mar 02, 2012	15.57	15.57	15.34	15.37	1,486,660	-0.19(-1.19%)

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.