Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.48	10.54	10.26	10.48	6,131,563	+0.03(+0.32%)
May 30, 2012	10.69	10.70	10.44	10.45	3,483,620	-0.42(-3.85%)
May 29, 2012	10.83	10.94	10.79	10.87	4,231,914	+0.13(+1.20%)
May 25, 2012	10.75	10.80	10.68	10.74	2,540,413	-0.06(-0.53%)
May 24, 2012	10.88	10.93	10.71	10.79	2,570,892	-0.07(-0.69%)
May 23, 2012	10.59	10.90	10.49	10.87	4,605,176	+0.13(+1.23%)
May 22, 2012	10.82	10.92	10.66	10.74	3,887,261	-0.06(-0.60%)
May 21, 2012	10.56	10.86	10.55	10.80	2,473,286	+0.24(+2.28%)
May 18, 2012	10.67	10.81	10.53	10.56	5,116,295	-0.02(-0.20%)
May 17, 2012	10.76	10.85	10.57	10.58	5,121,083	-0.19(-1.73%)
May 16, 2012	10.90	11.04	10.76	10.77	5,850,652	-0.09(-0.86%)
May 15, 2012	10.93	11.15	10.83	10.86	6,461,169	-0.01(-0.12%)
May 14, 2012	11.15	11.18	10.80	10.88	5,801,069	-0.21(-1.91%)
May 11, 2012	11.37	11.47	11.06	11.09	5,040,564	-0.18(-1.63%)
May 10, 2012	11.63	11.93	11.21	11.27	10,859,170	+0.21(+1.92%)
May 09, 2012	10.82	11.18	10.80	11.06	4,959,697	+0.05(+0.45%)
May 08, 2012	11.06	11.08	10.78	11.01	4,829,796	-0.13(-1.16%)
May 07, 2012	10.94	11.30	10.91	11.14	4,486,179	+0.14(+1.29%)
May 04, 2012	11.11	11.11	10.92	11.00	3,859,309	-0.22(-1.96%)
May 03, 2012	11.60	11.60	11.13	11.22	3,941,736	-0.30(-2.60%)
May 02, 2012	11.41	11.57	11.32	11.52	3,257,388	+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.