Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.341	9.537	9.261	9.435	28,364,672	+0.09(+1.01%)
May 30, 2012	9.442	9.446	9.341	9.341	16,280,766	-0.17(-1.83%)
May 29, 2012	9.435	9.544	9.406	9.515	22,854,536	+0.19(+2.06%)
May 25, 2012	9.221	9.373	9.221	9.322	14,165,420	+0.07(+0.78%)
May 24, 2012	9.301	9.322	9.178	9.250	30,136,594	+0.03(+0.31%)
May 23, 2012	9.359	9.792	9.012	9.221	40,036,700	-0.25(-2.59%)
May 22, 2012	9.503	9.597	9.402	9.467	17,345,248	-0.05(-0.53%)
May 21, 2012	9.229	9.561	9.207	9.517	18,442,048	+0.31(+3.37%)
May 18, 2012	9.315	9.341	9.171	9.207	22,602,046	-0.05(-0.55%)
May 17, 2012	9.315	9.387	9.214	9.257	17,276,698	-0.07(-0.77%)
May 16, 2012	9.554	9.604	9.315	9.330	19,785,718	-0.17(-1.82%)
May 15, 2012	9.619	9.647	9.467	9.503	20,268,458	-0.11(-1.13%)
May 14, 2012	9.525	9.669	9.503	9.611	14,506,657	+0.00(+0.00%)
May 11, 2012	9.561	9.727	9.532	9.611	9,185,047	-0.01(-0.08%)
May 10, 2012	9.734	9.734	9.590	9.619	15,219,521	-0.04(-0.45%)
May 09, 2012	9.539	9.727	9.517	9.662	15,127,581	+0.01(+0.15%)
May 08, 2012	9.770	9.777	9.532	9.647	25,643,216	-0.17(-1.76%)
May 07, 2012	9.799	9.904	9.799	9.821	13,803,446	-0.05(-0.51%)
May 04, 2012	10.07	10.12	9.864	9.871	15,495,950	-0.24(-2.36%)
May 03, 2012	10.32	10.36	10.04	10.11	16,200,253	-0.19(-1.82%)
May 02, 2012	10.36	10.53	10.25	10.30	20,092,128	-0.04(-0.42%)

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.