Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.79	11.84	11.62	11.77	4,442,676	+0.06(+0.53%)
May 30, 2012	11.78	11.79	11.68	11.70	4,283,799	-0.32(-2.64%)
May 29, 2012	12.00	12.06	11.89	12.02	3,772,424	+0.36(+3.06%)
May 25, 2012	11.70	11.77	11.65	11.66	3,720,521	-0.15(-1.29%)
May 24, 2012	11.87	11.89	11.70	11.82	4,507,943	-0.06(-0.52%)
May 23, 2012	11.81	11.89	11.63	11.88	5,218,065	-0.15(-1.27%)
May 22, 2012	12.14	12.20	11.94	12.03	3,466,096	-0.08(-0.65%)
May 21, 2012	11.86	12.13	11.86	12.11	7,653,933	+0.29(+2.49%)
May 18, 2012	12.00	12.02	11.79	11.82	5,402,147	-0.19(-1.56%)
May 17, 2012	12.20	12.21	12.00	12.00	5,787,136	-0.23(-1.85%)
May 16, 2012	12.38	12.46	12.23	12.23	5,836,660	-0.28(-2.22%)
May 15, 2012	12.60	12.66	12.48	12.51	5,771,658	-0.12(-0.99%)
May 14, 2012	12.65	12.74	12.61	12.63	4,532,865	-0.12(-0.98%)
May 11, 2012	12.74	12.89	12.73	12.76	3,864,143	-0.12(-0.92%)
May 10, 2012	12.99	13.01	12.85	12.88	11,637,449	+0.16(+1.25%)
May 09, 2012	12.65	12.81	12.58	12.72	6,730,473	-0.10(-0.80%)
May 08, 2012	12.84	12.87	12.69	12.82	5,759,160	-0.27(-2.04%)
May 07, 2012	13.04	13.13	13.01	13.09	2,745,005	-0.01(-0.04%)
May 04, 2012	13.21	13.24	13.08	13.09	4,945,808	-0.33(-2.49%)
May 03, 2012	13.50	13.50	13.38	13.43	2,577,758	-0.12(-0.88%)
May 02, 2012	13.46	13.56	13.41	13.55	3,288,118	-0.03(-0.25%)

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.