Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.38	10.44	10.16	10.38	6,192,705	+0.03(+0.32%)
May 30, 2012	10.58	10.59	10.33	10.34	3,518,357	-0.41(-3.85%)
May 29, 2012	10.73	10.83	10.68	10.76	4,274,114	+0.13(+1.20%)
May 25, 2012	10.64	10.70	10.57	10.63	2,565,746	-0.06(-0.53%)
May 24, 2012	10.77	10.82	10.60	10.69	2,596,528	-0.07(-0.69%)
May 23, 2012	10.49	10.80	10.39	10.76	4,651,098	+0.13(+1.23%)
May 22, 2012	10.71	10.81	10.56	10.63	3,926,023	-0.06(-0.60%)
May 21, 2012	10.46	10.75	10.45	10.70	2,497,949	+0.24(+2.27%)
May 18, 2012	10.57	10.70	10.43	10.46	5,167,313	-0.02(-0.19%)
May 17, 2012	10.65	10.75	10.46	10.48	5,172,148	-0.18(-1.73%)
May 16, 2012	10.79	10.93	10.66	10.66	5,908,993	-0.09(-0.86%)
May 15, 2012	10.82	11.04	10.73	10.75	6,525,597	-0.01(-0.12%)
May 14, 2012	11.04	11.07	10.69	10.77	5,858,915	-0.21(-1.91%)
May 11, 2012	11.26	11.36	10.95	10.98	5,090,827	-0.18(-1.63%)
May 10, 2012	11.51	11.82	11.10	11.16	10,967,454	+0.21(+1.92%)
May 09, 2012	10.71	11.07	10.69	10.95	5,009,153	+0.05(+0.45%)
May 08, 2012	10.95	10.97	10.67	10.90	4,877,957	-0.13(-1.16%)
May 07, 2012	10.83	11.18	10.80	11.03	4,530,913	+0.14(+1.29%)
May 04, 2012	11.00	11.00	10.81	10.89	3,897,793	-0.22(-1.96%)
May 03, 2012	11.49	11.49	11.02	11.11	3,981,042	-0.30(-2.60%)
May 02, 2012	11.30	11.46	11.21	11.40	3,289,870	+0.02(+0.14%)

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.