Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.98	12.02	11.68	12.00	2,161,491	+0.03(+0.24%)
May 30, 2012	12.57	12.57	11.88	11.97	1,352,158	-0.68(-5.37%)
May 29, 2012	12.56	12.77	12.24	12.64	1,343,955	+0.07(+0.52%)
May 25, 2012	12.45	12.79	12.39	12.58	754,547	+0.14(+1.11%)
May 24, 2012	11.96	12.56	11.85	12.44	1,464,157	+0.44(+3.65%)
May 23, 2012	12.26	12.43	11.77	12.00	2,557,798	-0.31(-2.55%)
May 22, 2012	12.52	12.63	12.19	12.32	1,854,799	-0.24(-1.92%)
May 21, 2012	12.40	12.77	12.29	12.56	2,415,310	+0.14(+1.12%)
May 18, 2012	12.34	12.73	11.99	12.42	1,908,130	+0.19(+1.55%)
May 17, 2012	13.41	13.50	11.75	12.23	5,759,462	-1.18(-8.77%)
May 16, 2012	13.84	14.02	13.40	13.40	3,059,278	-0.32(-2.34%)
May 15, 2012	13.67	14.00	13.51	13.73	1,978,197	-0.03(-0.21%)
May 14, 2012	13.99	13.99	13.14	13.75	2,056,027	+0.29(+2.17%)
May 11, 2012	13.86	14.08	13.41	13.46	2,172,431	-0.46(-3.30%)
May 10, 2012	13.54	14.29	13.27	13.92	3,830,577	+0.49(+3.64%)
May 09, 2012	13.00	13.67	12.97	13.43	3,591,643	+0.28(+2.11%)
May 08, 2012	12.94	13.31	12.45	13.16	2,945,817	+0.26(+1.98%)
May 07, 2012	13.03	13.17	12.70	12.90	2,699,370	-0.18(-1.34%)
May 04, 2012	13.11	13.65	12.94	13.08	3,832,568	-0.05(-0.39%)
May 03, 2012	13.60	13.78	12.85	13.13	5,941,671	-0.44(-3.23%)
May 02, 2012	14.21	14.88	13.51	13.56	5,583,699	-0.66(-4.67%)
May 01, 2012	15.27	15.35	14.20	14.23	10,226,018	-0.92(-6.07%)
Apr 30, 2012	9.987	18.98	15.08	15.15	40,496,172	+5.16(+51.68%)
Apr 27, 2012	9.542	10.00	9.323	9.987	1,864,599	+0.50(+5.23%)
Apr 26, 2012	9.418	9.812	9.250	9.491	1,376,764	+0.02(+0.23%)
Apr 25, 2012	9.601	9.856	9.301	9.469	1,302,122	-0.04(-0.46%)
Apr 24, 2012	9.798	9.805	9.177	9.513	2,858,599	-0.28(-2.83%)
Apr 23, 2012	8.097	10.22	8.097	9.790	6,597,557	+1.51(+18.25%)
Apr 20, 2012	8.352	8.352	8.104	8.279	1,096,629	+0.03(+0.35%)
Apr 19, 2012	8.104	8.316	8.045	8.250	1,195,114	+0.22(+2.73%)
Apr 18, 2012	8.045	8.144	8.009	8.031	1,793,390	-0.11(-1.35%)
Apr 17, 2012	7.994	8.206	7.972	8.140	1,772,591	+0.17(+2.11%)
Apr 16, 2012	7.870	8.053	7.680	7.972	1,662,797	+0.10(+1.30%)
Apr 13, 2012	7.994	8.024	7.629	7.870	3,363,027	-0.15(-1.82%)
Apr 12, 2012	8.571	8.571	7.994	8.016	4,144,871	-0.55(-6.39%)
Apr 11, 2012	8.768	8.965	8.016	8.564	8,007,075	-0.14(-1.59%)
Apr 10, 2012	8.746	8.980	8.673	8.703	1,385,942	-0.09(-1.00%)
Apr 09, 2012	8.943	8.987	8.651	8.790	1,820,142	-0.26(-2.82%)
Apr 05, 2012	9.177	9.360	9.031	9.046	1,468,339	-0.15(-1.59%)
Apr 04, 2012	9.265	9.338	9.082	9.192	1,300,042	-0.20(-2.18%)
Apr 03, 2012	9.666	9.768	9.338	9.396	1,596,071	-0.28(-2.87%)
Apr 02, 2012	9.644	9.966	9.599	9.674	1,236,556	+0.00(+0.00%)
Mar 30, 2012	9.856	9.856	9.564	9.674	1,446,633	-0.11(-1.12%)
Mar 29, 2012	9.827	9.987	9.652	9.783	1,189,313	-0.17(-1.69%)
Mar 28, 2012	10.35	10.50	9.863	9.951	1,204,104	-0.39(-3.81%)
Mar 27, 2012	10.47	10.65	10.31	10.35	639,129	-0.16(-1.53%)
Mar 26, 2012	10.18	10.59	10.13	10.51	931,653	+0.41(+4.05%)
Mar 23, 2012	10.27	10.31	9.907	10.10	1,070,390	-0.21(-2.05%)
Mar 22, 2012	10.24	10.35	10.11	10.31	760,851	-0.06(-0.56%)
Mar 21, 2012	10.45	10.54	10.24	10.37	728,901	-0.09(-0.84%)
Mar 20, 2012	10.43	10.51	10.15	10.45	1,344,179	+0.03(+0.28%)
Mar 19, 2012	10.30	10.73	10.14	10.43	1,670,345	+0.17(+1.64%)
Mar 16, 2012	10.33	10.37	10.00	10.26	2,556,228	-0.09(-0.92%)
Mar 15, 2012	10.33	10.40	10.10	10.35	821,457	+0.00(+0.00%)
Mar 14, 2012	10.48	10.62	10.25	10.35	1,247,164	-0.15(-1.39%)
Mar 13, 2012	10.08	10.76	9.995	10.50	2,955,472	+0.56(+5.66%)
Mar 12, 2012	9.776	10.08	9.571	9.936	917,953	+0.16(+1.64%)
Mar 09, 2012	9.666	9.900	9.579	9.776	776,518	+0.10(+1.06%)
Mar 08, 2012	9.958	10.00	9.557	9.674	1,341,484	-0.26(-2.65%)
Mar 07, 2012	9.571	10.08	9.535	9.936	1,349,482	+0.41(+4.29%)
Mar 06, 2012	9.637	9.637	9.381	9.527	1,703,471	-0.22(-2.25%)
Mar 05, 2012	9.579	9.893	9.535	9.747	1,079,834	+0.11(+1.14%)
Mar 02, 2012	9.644	9.987	9.608	9.637	1,176,898	-0.04(-0.38%)

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.