Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.23	10.39	10.10	10.30	6,793,945	+0.07(+0.73%)
May 30, 2012	10.43	10.46	10.22	10.23	4,771,175	-0.34(-3.21%)
May 29, 2012	10.46	10.58	10.43	10.57	3,581,936	+0.18(+1.77%)
May 25, 2012	10.45	10.48	10.31	10.38	2,438,408	-0.05(-0.50%)
May 24, 2012	10.42	10.51	10.29	10.43	3,965,090	+0.04(+0.39%)
May 23, 2012	10.37	10.41	10.23	10.39	6,799,672	-0.02(-0.22%)
May 22, 2012	10.44	10.50	10.35	10.42	7,238,206	+0.03(+0.33%)
May 21, 2012	10.25	10.41	10.18	10.38	7,750,684	+0.17(+1.69%)
May 18, 2012	10.44	10.48	10.17	10.21	6,008,420	-0.20(-1.88%)
May 17, 2012	10.82	10.84	10.41	10.41	6,208,862	-0.40(-3.67%)
May 16, 2012	11.12	11.12	10.77	10.80	4,975,133	-0.22(-2.03%)
May 15, 2012	11.06	11.12	10.96	11.03	5,617,235	-0.02(-0.16%)
May 14, 2012	11.13	11.20	11.04	11.04	4,657,936	-0.21(-1.89%)
May 11, 2012	11.15	11.32	11.08	11.26	4,136,693	+0.05(+0.46%)
May 10, 2012	11.35	11.35	11.12	11.20	4,061,202	-0.01(-0.10%)
May 09, 2012	11.17	11.35	11.07	11.21	5,045,668	-0.10(-0.91%)
May 08, 2012	11.29	11.34	11.16	11.32	3,366,720	-0.05(-0.45%)
May 07, 2012	11.14	11.42	11.09	11.37	6,672,139	+0.18(+1.64%)
May 04, 2012	11.18	11.25	11.07	11.19	3,443,672	-0.06(-0.56%)
May 03, 2012	11.30	11.45	11.22	11.25	3,714,356	-0.07(-0.61%)
May 02, 2012	11.24	11.38	11.15	11.32	4,012,928	-0.02(-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.