Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.23	10.30	10.02	10.24	6,277,936	+0.03(+0.32%)
May 30, 2012	10.44	10.45	10.19	10.20	3,566,781	-0.41(-3.85%)
May 29, 2012	10.58	10.68	10.54	10.61	4,332,939	+0.13(+1.20%)
May 25, 2012	10.50	10.55	10.43	10.49	2,601,059	-0.06(-0.53%)
May 24, 2012	10.62	10.68	10.46	10.54	2,632,265	-0.07(-0.69%)
May 23, 2012	10.34	10.65	10.25	10.62	4,715,112	+0.13(+1.23%)
May 22, 2012	10.57	10.66	10.41	10.49	3,980,058	-0.06(-0.60%)
May 21, 2012	10.32	10.60	10.31	10.55	2,532,329	+0.23(+2.28%)
May 18, 2012	10.42	10.55	10.29	10.32	5,238,432	-0.02(-0.20%)
May 17, 2012	10.51	10.60	10.32	10.34	5,243,334	-0.18(-1.73%)
May 16, 2012	10.65	10.78	10.51	10.52	5,990,320	-0.09(-0.86%)
May 15, 2012	10.68	10.89	10.58	10.61	6,615,411	-0.01(-0.12%)
May 14, 2012	10.89	10.92	10.55	10.62	5,939,553	-0.21(-1.91%)
May 11, 2012	11.10	11.20	10.80	10.83	5,160,893	-0.18(-1.63%)
May 10, 2012	11.36	11.66	10.94	11.01	11,118,402	+0.21(+1.92%)
May 09, 2012	10.57	10.92	10.55	10.80	5,078,096	+0.05(+0.45%)
May 08, 2012	10.80	10.82	10.53	10.75	4,945,094	-0.13(-1.16%)
May 07, 2012	10.69	11.03	10.66	10.88	4,593,273	+0.14(+1.29%)
May 04, 2012	10.85	10.85	10.67	10.74	3,951,439	-0.21(-1.96%)
May 03, 2012	11.33	11.33	10.87	10.95	4,035,834	-0.29(-2.60%)
May 02, 2012	11.14	11.30	11.05	11.25	3,335,149	+0.02(+0.14%)

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.