Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	4.699	4.759	4.627	4.759	14,608,473	-0.01(-0.25%)
May 30, 2012	4.753	4.820	4.729	4.771	10,400,966	-0.15(-3.04%)
May 29, 2012	4.968	4.968	4.836	4.920	11,485,151	+0.10(+1.99%)
May 25, 2012	4.747	4.896	4.711	4.824	11,691,468	+0.09(+1.90%)
May 24, 2012	4.801	4.813	4.621	4.735	13,447,628	-0.05(-1.12%)
May 23, 2012	4.711	4.801	4.627	4.789	14,436,769	+0.04(+0.88%)
May 22, 2012	4.830	4.938	4.717	4.747	13,000,961	-0.12(-2.46%)
May 21, 2012	4.615	4.908	4.615	4.866	14,055,787	+0.28(+6.14%)
May 18, 2012	4.639	4.696	4.498	4.585	20,054,342	-0.04(-0.78%)
May 17, 2012	4.759	4.839	4.615	4.621	17,089,570	-0.11(-2.40%)
May 16, 2012	4.914	4.926	4.711	4.735	14,298,306	-0.01(-0.25%)
May 15, 2012	4.878	4.920	4.729	4.747	11,952,974	-0.12(-2.46%)
May 14, 2012	4.860	4.932	4.833	4.866	11,105,945	-0.17(-3.46%)
May 11, 2012	4.945	5.160	4.939	5.041	16,878,872	+0.01(+0.12%)
May 10, 2012	4.993	5.142	4.951	5.035	18,120,122	+0.15(+3.05%)
May 09, 2012	4.826	4.981	4.814	4.886	17,198,148	-0.07(-1.33%)
May 08, 2012	5.053	5.059	4.898	4.951	16,491,842	-0.21(-4.05%)
May 07, 2012	5.035	5.166	4.951	5.160	14,485,770	+0.02(+0.35%)
May 04, 2012	5.351	5.369	5.142	5.142	13,687,549	-0.30(-5.59%)
May 03, 2012	5.482	5.494	5.351	5.446	11,933,904	-0.13(-2.25%)
May 02, 2012	5.566	5.584	5.446	5.572	6,022,972	-0.07(-1.16%)

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.