Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.49	10.55	10.27	10.49	6,126,068	+0.03(+0.32%)
May 30, 2012	10.70	10.71	10.44	10.46	3,480,498	-0.42(-3.85%)
May 29, 2012	10.84	10.95	10.80	10.88	4,228,122	+0.13(+1.20%)
May 25, 2012	10.76	10.81	10.69	10.75	2,538,137	-0.06(-0.53%)
May 24, 2012	10.88	10.94	10.72	10.80	2,568,589	-0.07(-0.69%)
May 23, 2012	10.60	10.91	10.50	10.88	4,601,050	+0.13(+1.23%)
May 22, 2012	10.83	10.93	10.67	10.75	3,883,778	-0.06(-0.60%)
May 21, 2012	10.57	10.87	10.56	10.81	2,471,070	+0.24(+2.27%)
May 18, 2012	10.68	10.81	10.54	10.57	5,111,711	-0.02(-0.20%)
May 17, 2012	10.77	10.86	10.58	10.59	5,116,494	-0.19(-1.73%)
May 16, 2012	10.91	11.05	10.77	10.78	5,845,409	-0.09(-0.86%)
May 15, 2012	10.94	11.16	10.84	10.87	6,455,379	-0.01(-0.12%)
May 14, 2012	11.16	11.19	10.81	10.88	5,795,871	-0.21(-1.91%)
May 11, 2012	11.38	11.48	11.07	11.10	5,036,048	-0.18(-1.63%)
May 10, 2012	11.64	11.95	11.22	11.28	10,849,440	+0.21(+1.92%)
May 09, 2012	10.83	11.19	10.81	11.07	4,955,253	+0.05(+0.45%)
May 08, 2012	11.07	11.09	10.79	11.02	4,825,469	-0.13(-1.16%)
May 07, 2012	10.95	11.31	10.92	11.15	4,482,159	+0.14(+1.29%)
May 04, 2012	11.12	11.12	10.93	11.01	3,855,851	-0.22(-1.96%)
May 03, 2012	11.61	11.61	11.14	11.23	3,938,204	-0.30(-2.60%)
May 02, 2012	11.42	11.58	11.33	11.53	3,254,470	+0.02(+0.13%)

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.