Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	4.756	4.814	4.734	4.795	4,647,525	+0.04(+0.80%)
May 30, 2012	4.795	4.814	4.753	4.756	3,512,125	-0.07(-1.51%)
May 29, 2012	4.791	4.839	4.791	4.830	3,274,336	+0.06(+1.20%)
May 25, 2012	4.833	4.833	4.750	4.772	3,447,331	-0.05(-1.12%)
May 24, 2012	4.861	4.874	4.772	4.826	4,100,663	-0.01(-0.13%)
May 23, 2012	4.801	4.836	4.747	4.833	5,101,789	+0.02(+0.46%)
May 22, 2012	4.830	4.888	4.779	4.810	4,554,751	-0.02(-0.39%)
May 21, 2012	4.655	4.833	4.655	4.830	4,607,444	+0.17(+3.61%)
May 18, 2012	4.718	4.750	4.639	4.661	5,555,666	-0.05(-1.01%)
May 17, 2012	4.807	4.817	4.667	4.709	8,595,333	-0.10(-2.18%)
May 16, 2012	4.861	4.887	4.782	4.814	5,089,360	-0.04(-0.92%)
May 15, 2012	4.896	4.998	4.839	4.858	6,488,741	-0.05(-0.97%)
May 14, 2012	4.944	5.058	4.893	4.906	6,083,559	-0.03(-0.71%)
May 11, 2012	4.855	4.982	4.845	4.941	6,347,049	+0.08(+1.70%)
May 10, 2012	4.912	4.925	4.845	4.858	3,939,458	-0.02(-0.39%)
May 09, 2012	4.903	4.922	4.823	4.877	6,699,136	-0.05(-1.03%)
May 08, 2012	4.944	4.998	4.766	4.928	9,189,754	-0.07(-1.34%)
May 07, 2012	5.004	5.023	4.979	4.995	3,301,343	-0.02(-0.32%)
May 04, 2012	5.061	5.068	5.011	5.011	2,850,034	-0.08(-1.50%)
May 03, 2012	5.115	5.128	5.058	5.087	2,171,464	-0.02(-0.37%)
May 02, 2012	5.084	5.128	5.068	5.106	2,819,077	+0.01(+0.19%)

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.