Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.69	10.90	10.45	10.90	4,017,924	+0.29(+2.73%)
May 30, 2012	10.89	10.90	10.58	10.61	2,898,941	-0.48(-4.33%)
May 29, 2012	10.75	11.19	10.75	11.09	3,344,319	+0.34(+3.16%)
May 28, 2012	10.81	10.95	10.63	10.75	2,779,834	-0.04(-0.37%)
May 25, 2012	10.36	10.87	10.22	10.79	5,338,182	+0.43(+4.15%)
May 24, 2012	10.25	10.39	10.02	10.36	3,402,792	+0.19(+1.87%)
May 23, 2012	9.990	10.20	9.720	10.17	3,304,191	+0.10(+0.99%)
May 22, 2012	10.30	10.38	10.04	10.07	3,960,761	+0.02(+0.20%)
May 18, 2012		10.05	10.05	10.05	0	-0.02(-0.20%)
May 17, 2012	10.05	10.40	9.970	10.07	4,704,754	+0.10(+1.00%)
May 16, 2012	9.980	10.36	9.850	9.970	5,072,790	-0.01(-0.10%)
May 15, 2012	10.35	10.37	9.890	9.980	3,726,172	-0.33(-3.20%)
May 14, 2012	10.79	10.79	10.26	10.31	3,514,712	-0.55(-5.06%)
May 11, 2012	11.11	11.19	10.83	10.86	4,409,128	-0.42(-3.72%)
May 10, 2012	11.36	11.66	11.26	11.28	2,680,186	+0.11(+0.98%)
May 09, 2012	11.32	11.36	11.07	11.17	2,912,283	-0.31(-2.70%)
May 08, 2012	11.35	11.50	11.25	11.48	3,420,015	+0.00(+0.00%)
May 07, 2012	11.50	11.57	11.25	11.48	3,041,973	-0.06(-0.52%)
May 04, 2012	11.63	11.67	11.22	11.54	4,143,403	-0.21(-1.79%)
May 03, 2012	12.13	12.21	11.65	11.75	3,918,269	-0.49(-4.00%)
May 02, 2012	12.42	12.42	12.08	12.24	2,069,613	-0.28(-2.24%)
May 01, 2012	12.85	12.88	12.42	12.52	4,106,231	-0.40(-3.10%)
Apr 30, 2012	12.97	13.08	12.69	12.92	2,746,936	-0.16(-1.22%)
Apr 27, 2012	13.03	13.10	12.87	13.08	2,770,887	+0.05(+0.38%)
Apr 26, 2012	12.59	13.08	12.59	13.03	2,497,166	+0.29(+2.28%)
Apr 25, 2012	12.43	12.78	12.26	12.74	2,058,731	+0.47(+3.83%)
Apr 24, 2012	12.46	12.51	12.20	12.27	1,684,030	-0.13(-1.05%)
Apr 23, 2012	12.22	12.48	12.22	12.40	1,863,124	-0.11(-0.88%)
Apr 20, 2012	12.91	12.97	12.47	12.51	1,966,341	-0.30(-2.34%)
Apr 19, 2012	12.79	13.05	12.75	12.81	2,400,443	-0.06(-0.47%)
Apr 18, 2012	12.84	12.93	12.70	12.87	1,328,219	+0.01(+0.08%)
Apr 17, 2012	12.52	13.01	12.49	12.86	2,151,814	+0.37(+2.96%)
Apr 16, 2012	12.58	12.67	12.40	12.49	7,775,713	+0.07(+0.56%)
Apr 13, 2012	12.74	12.74	12.41	12.42	2,154,226	-0.32(-2.51%)
Apr 12, 2012	12.12	12.75	12.11	12.74	3,604,387	+0.61(+5.03%)
Apr 11, 2012	12.22	12.39	12.11	12.13	2,043,021	-0.05(-0.41%)
Apr 10, 2012	12.49	12.71	12.12	12.18	2,604,597	-0.42(-3.33%)
Apr 09, 2012	12.54	12.69	12.41	12.60	1,485,297	-0.06(-0.47%)
Apr 05, 2012	12.57	12.71	12.37	12.66	3,140,869	+0.11(+0.88%)
Apr 04, 2012	12.72	12.88	12.55	12.55	4,134,464	-0.46(-3.54%)
Apr 03, 2012	12.91	13.10	12.84	13.01	5,668,476	+0.11(+0.85%)
Apr 02, 2012	12.49	12.99	12.45	12.90	3,925,082	+0.36(+2.87%)
Mar 30, 2012	12.50	12.61	12.36	12.54	3,620,875	+0.15(+1.21%)
Mar 29, 2012	12.65	12.65	12.18	12.39	1,990,495	-0.26(-2.06%)
Mar 28, 2012	12.81	12.89	12.51	12.65	1,931,035	-0.28(-2.17%)
Mar 27, 2012	12.95	13.02	12.82	12.93	1,633,435	-0.06(-0.46%)
Mar 26, 2012	13.26	13.26	12.93	12.99	2,058,841	-0.11(-0.84%)
Mar 23, 2012	12.88	13.17	12.86	13.10	2,396,996	+0.21(+1.63%)
Mar 22, 2012	13.07	13.15	12.78	12.89	2,081,195	-0.36(-2.72%)
Mar 21, 2012	13.43	13.43	13.23	13.25	1,249,850	-0.13(-0.97%)
Mar 20, 2012	13.65	13.65	13.29	13.38	1,938,199	-0.34(-2.48%)
Mar 19, 2012	13.32	13.78	13.32	13.72	2,183,508	+0.30(+2.24%)
Mar 16, 2012	13.30	13.50	13.23	13.42	8,086,694	+0.21(+1.59%)
Mar 15, 2012	12.94	13.54	12.94	13.21	2,847,415	+0.21(+1.62%)
Mar 14, 2012	13.50	13.65	12.93	13.00	2,060,424	-0.49(-3.63%)
Mar 13, 2012	13.20	13.51	13.12	13.49	1,630,083	+0.36(+2.74%)
Mar 12, 2012	13.22	13.28	12.93	13.13	2,711,172	-0.16(-1.20%)
Mar 09, 2012	13.34	13.39	13.19	13.29	1,207,806	+0.00(+0.00%)
Mar 08, 2012	13.31	13.55	13.13	13.29	2,451,828	+0.04(+0.30%)
Mar 07, 2012	12.99	13.32	12.81	13.25	2,293,075	+0.26(+2.00%)
Mar 06, 2012	13.11	13.22	12.96	12.99	2,019,296	-0.33(-2.48%)
Mar 05, 2012	13.56	13.67	13.27	13.32	1,538,027	-0.25(-1.84%)
Mar 02, 2012	13.75	13.83	13.53	13.57	2,596,432	-0.17(-1.24%)

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.