Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.548	8.764	8.403	8.738	5,869,876	+0.21(+2.45%)
May 30, 2012	8.789	8.802	8.504	8.529	3,612,979	-0.34(-3.85%)
May 29, 2012	8.827	9.004	8.745	8.871	3,552,647	+0.23(+2.71%)
May 25, 2012	8.650	8.707	8.593	8.637	2,952,818	-0.04(-0.51%)
May 24, 2012	8.878	8.909	8.548	8.681	2,826,546	-0.20(-2.28%)
May 23, 2012	8.783	8.884	8.467	8.884	4,548,495	+0.01(+0.14%)
May 22, 2012	9.055	9.080	8.802	8.871	4,397,665	-0.14(-1.55%)
May 21, 2012	8.681	9.036	8.681	9.011	3,124,164	+0.33(+3.79%)
May 18, 2012	8.814	8.947	8.669	8.681	3,333,412	-0.08(-0.94%)
May 17, 2012	9.055	9.112	8.751	8.764	4,532,781	-0.30(-3.28%)
May 16, 2012	9.213	9.429	9.023	9.061	4,086,969	-0.13(-1.45%)
May 15, 2012	9.688	9.701	9.169	9.194	5,344,432	-0.55(-5.65%)
May 14, 2012	10.09	10.09	9.704	9.745	4,440,564	-0.45(-4.41%)
May 11, 2012	10.59	10.70	10.14	10.19	5,168,443	-0.46(-4.28%)
May 10, 2012	10.71	10.86	10.60	10.65	3,106,914	+0.00(+0.00%)
May 09, 2012	10.66	10.78	10.48	10.65	3,492,253	-0.15(-1.35%)
May 08, 2012	10.92	10.96	10.62	10.80	4,280,797	-0.29(-2.63%)
May 07, 2012	11.09	11.16	10.94	11.09	2,945,487	-0.08(-0.74%)
May 04, 2012	11.36	11.41	11.13	11.17	3,581,724	-0.34(-2.92%)
May 03, 2012	11.84	11.87	11.46	11.51	2,082,002	-0.36(-3.04%)
May 02, 2012	12.06	12.11	11.76	11.87	3,031,981	-0.21(-1.73%)
May 01, 2012	11.75	12.11	11.66	12.08	4,014,948	+0.37(+3.14%)
Apr 30, 2012	11.56	11.73	11.44	11.71	2,575,592	+0.13(+1.15%)
Apr 27, 2012	11.66	11.66	11.45	11.58	2,209,357	-0.01(-0.11%)
Apr 26, 2012	11.35	11.64	11.30	11.59	2,509,715	+0.23(+2.06%)
Apr 25, 2012	11.25	11.39	11.05	11.35	3,309,336	+0.19(+1.70%)
Apr 24, 2012	11.26	11.32	11.14	11.16	3,057,290	-0.13(-1.12%)
Apr 23, 2012	11.27	11.40	11.13	11.29	2,881,911	-0.14(-1.22%)
Apr 20, 2012	11.50	11.59	11.37	11.43	2,396,114	-0.03(-0.22%)
Apr 19, 2012	11.40	11.64	11.28	11.45	3,538,012	+0.04(+0.39%)
Apr 18, 2012	11.60	11.60	11.40	11.41	3,267,066	-0.28(-2.38%)
Apr 17, 2012	11.78	11.94	11.65	11.69	2,456,716	-0.04(-0.32%)
Apr 16, 2012	11.87	11.94	11.61	11.73	3,188,052	-0.15(-1.28%)
Apr 13, 2012	12.19	12.22	11.85	11.88	2,979,891	-0.37(-3.00%)
Apr 12, 2012	12.13	12.30	12.10	12.25	2,846,204	+0.16(+1.31%)
Apr 11, 2012	12.28	12.40	12.06	12.09	3,420,515	-0.15(-1.19%)
Apr 10, 2012	12.47	12.53	12.07	12.23	5,373,482	-0.32(-2.57%)
Apr 09, 2012	12.78	12.82	12.47	12.56	4,741,863	-0.55(-4.20%)
Apr 05, 2012	13.17	13.27	12.90	13.11	3,953,151	-0.23(-1.71%)
Apr 04, 2012	13.87	13.90	13.28	13.34	7,731,362	-0.66(-4.75%)
Apr 03, 2012	14.41	14.42	13.99	14.00	2,593,841	-0.37(-2.56%)
Apr 02, 2012	14.12	14.42	14.12	14.37	1,692,701	+0.17(+1.20%)
Mar 30, 2012	14.27	14.34	14.14	14.20	1,941,661	-0.03(-0.18%)
Mar 29, 2012	14.33	14.34	14.06	14.22	2,258,672	-0.15(-1.06%)
Mar 28, 2012	14.54	14.65	14.28	14.37	1,894,621	-0.23(-1.60%)
Mar 27, 2012	14.70	14.70	14.58	14.61	1,141,768	-0.09(-0.60%)
Mar 26, 2012	14.75	14.79	14.61	14.70	1,110,478	+0.09(+0.65%)
Mar 23, 2012	14.44	14.65	14.39	14.60	1,233,148	+0.16(+1.10%)
Mar 22, 2012	14.60	14.63	14.35	14.44	2,629,120	-0.27(-1.81%)
Mar 21, 2012	14.78	14.78	14.65	14.71	1,407,093	-0.01(-0.04%)
Mar 20, 2012	14.72	15.01	14.67	14.72	2,050,607	-0.30(-1.98%)
Mar 19, 2012	15.06	15.10	14.87	15.01	1,478,218	-0.03(-0.17%)
Mar 16, 2012	14.89	15.05	14.86	15.04	1,414,729	+0.16(+1.06%)
Mar 15, 2012	14.75	14.93	14.64	14.88	1,200,716	+0.17(+1.16%)
Mar 14, 2012	14.92	15.01	14.65	14.71	1,596,769	-0.23(-1.53%)
Mar 13, 2012	14.79	14.94	14.72	14.94	1,384,734	+0.15(+0.98%)
Mar 12, 2012	15.10	15.13	14.76	14.79	2,445,087	-0.22(-1.43%)
Mar 09, 2012	14.79	15.04	14.76	15.01	1,757,701	+0.22(+1.50%)
Mar 08, 2012	14.70	14.80	14.65	14.79	1,279,734	+0.18(+1.21%)
Mar 07, 2012	14.80	14.80	14.55	14.61	2,204,425	-0.18(-1.20%)
Mar 06, 2012	14.96	15.05	14.66	14.79	3,184,840	-0.32(-2.14%)
Mar 05, 2012	15.25	15.27	15.04	15.11	2,230,152	-0.15(-0.96%)
Mar 02, 2012	15.45	15.45	15.22	15.25	1,498,121	-0.18(-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.