Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.950	10.03	9.340	9.910	4,021,879	-0.04(-0.40%)
May 30, 2012	10.54	10.54	9.640	9.950	3,261,188	-0.81(-7.53%)
May 29, 2012	10.32	10.80	10.32	10.76	2,674,225	+0.53(+5.18%)
May 25, 2012	10.08	10.24	9.890	10.23	2,283,470	+0.16(+1.59%)
May 24, 2012	10.24	10.24	9.850	10.07	2,920,749	-0.05(-0.49%)
May 23, 2012	10.12	10.19	9.675	10.12	4,131,029	-0.17(-1.65%)
May 22, 2012	10.33	10.47	10.16	10.29	5,081,399	-0.05(-0.48%)
May 21, 2012	9.740	10.37	9.690	10.34	3,551,574	+0.67(+6.93%)
May 18, 2012	9.700	9.910	9.540	9.670	3,212,757	-0.01(-0.10%)
May 17, 2012	10.13	10.30	9.670	9.680	5,917,275	-0.44(-4.35%)
May 16, 2012	10.61	10.87	10.06	10.12	4,989,365	-0.44(-4.17%)
May 15, 2012	11.37	11.53	10.50	10.56	3,959,592	-0.85(-7.45%)
May 14, 2012	11.61	11.63	11.33	11.41	1,968,100	-0.41(-3.47%)
May 11, 2012	11.66	12.09	11.55	11.82	2,668,790	+0.01(+0.08%)
May 10, 2012	11.89	12.13	11.71	11.81	1,809,784	+0.08(+0.68%)
May 09, 2012	11.73	11.91	11.50	11.73	2,049,861	-0.22(-1.84%)
May 08, 2012	11.80	11.98	11.43	11.95	3,365,912	-0.01(-0.08%)
May 07, 2012	12.02	12.15	11.73	11.96	3,256,680	-0.15(-1.24%)
May 04, 2012	12.47	12.47	11.95	12.11	3,253,667	-0.50(-3.97%)
May 03, 2012	13.26	13.26	12.57	12.61	2,687,879	-0.63(-4.76%)
May 02, 2012	13.16	13.33	12.97	13.24	2,938,669	-0.07(-0.53%)
May 01, 2012	12.59	13.50	12.42	13.31	4,402,197	+0.65(+5.13%)
Apr 30, 2012	12.49	12.74	12.31	12.66	3,215,249	+0.08(+0.64%)
Apr 27, 2012	13.30	13.60	12.29	12.58	10,071,692	-1.45(-10.33%)
Apr 26, 2012	13.96	14.26	13.92	14.03	3,480,951	-0.05(-0.36%)
Apr 25, 2012	13.86	14.11	13.78	14.08	2,304,830	+0.46(+3.38%)
Apr 24, 2012	13.46	13.74	13.15	13.62	2,202,543	+0.28(+2.10%)
Apr 23, 2012	13.05	13.44	12.95	13.34	2,995,503	+0.00(+0.00%)
Apr 20, 2012	13.96	14.23	13.29	13.34	4,088,040	-0.40(-2.91%)
Apr 19, 2012	13.83	14.01	13.51	13.74	4,104,607	-0.14(-1.01%)
Apr 18, 2012	14.00	14.27	13.62	13.88	3,099,079	-0.22(-1.56%)
Apr 17, 2012	14.02	14.28	14.00	14.10	2,561,748	+0.24(+1.73%)
Apr 16, 2012	14.69	14.69	13.73	13.86	2,522,231	-0.68(-4.68%)
Apr 13, 2012	14.90	14.90	14.29	14.54	1,895,743	-0.50(-3.32%)
Apr 12, 2012	14.74	15.17	14.68	15.04	1,699,655	+0.36(+2.45%)
Apr 11, 2012	14.44	14.81	14.39	14.68	2,647,782	+0.49(+3.45%)
Apr 10, 2012	14.79	14.94	14.12	14.19	3,048,243	-0.63(-4.25%)
Apr 09, 2012	14.55	14.98	14.55	14.82	1,253,156	-0.14(-0.94%)
Apr 05, 2012	15.03	15.21	14.78	14.96	2,508,530	-0.15(-0.99%)
Apr 04, 2012	15.26	15.45	15.00	15.11	2,154,143	-0.42(-2.70%)
Apr 03, 2012	15.70	15.70	15.24	15.53	2,862,183	-0.20(-1.27%)
Apr 02, 2012	15.30	16.06	15.13	15.73	2,388,954	+0.28(+1.81%)
Mar 30, 2012	15.46	15.61	15.15	15.45	2,103,909	+0.14(+0.91%)
Mar 29, 2012	15.21	15.49	14.96	15.31	2,328,228	-0.03(-0.20%)
Mar 28, 2012	15.78	15.95	15.20	15.34	1,924,039	-0.49(-3.10%)
Mar 27, 2012	16.24	16.29	15.82	15.83	1,499,557	-0.41(-2.52%)
Mar 26, 2012	16.20	16.29	15.98	16.24	2,155,879	+0.26(+1.63%)
Mar 23, 2012	15.42	16.11	15.34	15.98	4,132,842	+0.59(+3.83%)
Mar 22, 2012	15.49	15.75	15.21	15.39	4,842,231	-0.26(-1.66%)
Mar 21, 2012	16.48	16.48	15.33	15.65	6,834,803	-0.85(-5.15%)
Mar 20, 2012	16.94	16.95	16.44	16.50	2,772,310	-0.68(-3.96%)
Mar 19, 2012	16.87	17.38	16.75	17.18	2,248,037	+0.35(+2.08%)
Mar 16, 2012	16.70	17.02	16.70	16.83	2,187,193	+0.19(+1.14%)
Mar 15, 2012	16.58	16.78	16.11	16.64	1,906,854	+0.13(+0.79%)
Mar 14, 2012	16.88	17.01	16.46	16.51	1,404,234	-0.41(-2.42%)
Mar 13, 2012	16.83	16.96	16.42	16.92	2,517,491	+0.23(+1.38%)
Mar 12, 2012	17.48	17.53	16.60	16.69	1,844,959	-0.81(-4.63%)
Mar 09, 2012	17.17	17.87	17.07	17.50	3,099,075	+0.41(+2.40%)
Mar 08, 2012	16.97	17.25	16.84	17.09	2,554,444	+0.28(+1.67%)
Mar 07, 2012	16.52	17.03	16.49	16.81	2,535,815	+0.33(+2.00%)
Mar 06, 2012	16.75	16.94	16.35	16.48	3,322,925	-0.65(-3.79%)
Mar 05, 2012	17.24	17.36	16.93	17.13	2,024,988	-0.27(-1.55%)
Mar 02, 2012	17.61	17.68	17.03	17.40	2,935,256	-0.32(-1.81%)

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.