Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.90	10.95	10.61	10.72	15,618,869	-0.21(-1.96%)
May 30, 2012	11.03	11.03	10.88	10.94	14,096,501	-0.23(-2.07%)
May 29, 2012	11.25	11.36	11.08	11.17	12,522,802	-0.02(-0.15%)
May 25, 2012	10.98	11.26	10.98	11.19	9,643,884	+0.18(+1.63%)
May 24, 2012	11.22	11.22	10.91	11.01	16,161,201	-0.21(-1.83%)
May 23, 2012	11.02	11.25	10.86	11.21	21,753,108	+0.09(+0.85%)
May 22, 2012	11.34	11.35	10.94	11.12	28,161,698	-0.22(-1.96%)
May 21, 2012	10.94	11.37	10.93	11.34	23,655,244	+0.42(+3.88%)
May 18, 2012	11.82	11.85	10.84	10.92	29,304,918	-0.47(-4.10%)
May 17, 2012	11.68	11.80	11.38	11.38	17,052,516	-0.22(-1.92%)
May 16, 2012	11.49	11.78	11.49	11.61	17,333,330	+0.15(+1.35%)
May 15, 2012	11.60	11.75	11.42	11.45	10,339,721	-0.13(-1.11%)
May 14, 2012	11.70	11.82	11.55	11.58	10,208,006	-0.24(-2.03%)
May 11, 2012	11.58	11.98	11.57	11.82	11,225,762	+0.21(+1.84%)
May 10, 2012	11.74	11.79	11.47	11.61	10,658,076	-0.09(-0.73%)
May 09, 2012	11.48	11.80	11.36	11.69	18,215,800	-0.21(-1.73%)
May 08, 2012	11.91	11.93	11.61	11.90	16,929,216	-0.06(-0.50%)
May 07, 2012	11.91	12.11	11.88	11.96	13,571,355	-0.04(-0.36%)
May 04, 2012	12.17	12.27	11.81	12.00	12,029,432	-0.22(-1.82%)
May 03, 2012	12.68	12.79	12.13	12.22	15,396,907	-0.46(-3.64%)
May 02, 2012	12.74	12.82	12.61	12.68	9,076,157	-0.15(-1.13%)
May 01, 2012	12.85	13.06	12.77	12.83	11,516,074	-0.02(-0.13%)
Apr 30, 2012	12.73	12.89	12.61	12.85	10,186,385	+0.10(+0.81%)
Apr 27, 2012	12.90	12.97	12.54	12.74	15,646,894	-0.39(-3.00%)
Apr 26, 2012	12.83	13.15	12.77	13.14	15,356,699	+0.34(+2.64%)
Apr 25, 2012	12.85	12.88	12.62	12.80	15,595,374	+0.20(+1.60%)
Apr 24, 2012	12.97	13.01	12.57	12.60	8,837,136	-0.33(-2.58%)
Apr 23, 2012	12.93	12.98	12.65	12.93	13,504,693	-0.08(-0.59%)
Apr 20, 2012	13.20	13.27	12.99	13.01	9,913,010	-0.20(-1.52%)
Apr 19, 2012	13.33	13.61	13.13	13.21	9,622,615	-0.14(-1.06%)
Apr 18, 2012	13.10	13.41	12.94	13.35	9,836,170	+0.16(+1.23%)
Apr 17, 2012	13.10	13.24	13.08	13.19	7,759,329	+0.14(+1.05%)
Apr 16, 2012	12.98	13.19	12.86	13.05	7,838,484	+0.11(+0.86%)
Apr 13, 2012	13.01	13.10	12.84	12.94	6,063,094	-0.16(-1.21%)
Apr 12, 2012	12.87	13.21	12.86	13.10	5,626,733	+0.20(+1.56%)
Apr 11, 2012	12.69	12.96	12.69	12.90	11,689,586	+0.27(+2.17%)
Apr 10, 2012	12.79	12.83	12.44	12.62	18,275,606	-0.16(-1.27%)
Apr 09, 2012	12.79	12.84	12.65	12.79	12,859,671	-0.17(-1.32%)
Apr 05, 2012	13.00	13.12	12.92	12.96	6,065,099	-0.13(-0.98%)
Apr 04, 2012	13.27	13.33	12.96	13.09	10,805,124	-0.31(-2.30%)
Apr 03, 2012	13.51	13.59	13.31	13.39	13,077,368	-0.20(-1.45%)
Apr 02, 2012	13.39	13.60	13.21	13.59	9,605,361	+0.13(+0.95%)
Mar 30, 2012	13.51	13.52	13.26	13.46	8,190,694	-0.01(-0.06%)
Mar 29, 2012	13.29	13.52	13.12	13.47	9,371,698	+0.10(+0.77%)
Mar 28, 2012	13.49	13.62	13.33	13.37	9,281,024	-0.11(-0.83%)
Mar 27, 2012	13.57	13.63	13.37	13.48	8,046,532	-0.10(-0.76%)
Mar 26, 2012	13.61	13.69	13.48	13.58	9,408,809	+0.03(+0.19%)
Mar 23, 2012	13.48	13.58	13.33	13.56	9,449,344	+0.05(+0.38%)
Mar 22, 2012	13.37	13.67	13.31	13.51	12,449,251	+0.03(+0.25%)
Mar 21, 2012	13.47	13.57	13.32	13.47	6,735,313	-0.02(-0.13%)
Mar 20, 2012	13.13	13.54	13.10	13.49	13,076,506	+0.27(+2.07%)
Mar 19, 2012	13.10	13.33	13.07	13.21	6,384,623	+0.05(+0.39%)
Mar 16, 2012	13.35	13.46	13.15	13.16	9,598,489	-0.21(-1.60%)
Mar 15, 2012	13.15	13.44	13.11	13.38	11,563,069	+0.22(+1.69%)
Mar 14, 2012	13.37	13.46	12.96	13.15	15,159,032	-0.09(-0.71%)
Mar 13, 2012	13.03	13.25	12.92	13.25	12,332,537	+0.38(+2.93%)
Mar 12, 2012	12.73	13.02	12.65	12.87	13,543,883	+0.15(+1.14%)
Mar 09, 2012	12.79	12.93	12.65	12.73	13,349,818	-0.08(-0.60%)
Mar 08, 2012	12.74	12.87	12.67	12.80	15,284,408	+0.13(+1.01%)
Mar 07, 2012	12.57	12.82	12.51	12.68	9,522,452	+0.16(+1.30%)
Mar 06, 2012	12.46	12.66	12.38	12.51	12,444,113	-0.15(-1.15%)
Mar 05, 2012	12.84	12.87	12.46	12.66	17,859,848	-0.24(-1.86%)
Mar 02, 2012	12.87	13.05	12.80	12.90	15,179,266	-0.03(-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.