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%)

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.