Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.11	10.17	9.898	10.07	14,694	-0.19(-1.82%)
May 30, 2012	10.67	10.67	10.09	10.26	16,696	-0.55(-5.06%)
May 29, 2012	10.88	10.96	10.65	10.80	14,786	+0.05(+0.49%)
May 25, 2012	10.89	10.89	10.70	10.75	5,553	-0.26(-2.35%)
May 24, 2012	11.13	11.14	10.96	11.01	8,707	-0.14(-1.26%)
May 23, 2012	11.14	11.15	10.78	11.15	11,990	+0.01(+0.12%)
May 22, 2012	11.22	11.23	11.03	11.14	8,433	-0.18(-1.61%)
May 21, 2012	11.10	11.34	10.96	11.32	20,665	-0.18(-1.59%)
May 18, 2012	11.66	11.74	11.45	11.50	6,024	-0.04(-0.32%)
May 17, 2012	11.69	11.76	11.45	11.54	6,557	-0.22(-1.86%)
May 16, 2012	11.65	11.87	11.40	11.76	4,252	+0.07(+0.63%)
May 15, 2012	11.87	11.87	11.67	11.69	6,363	-0.18(-1.54%)
May 14, 2012	12.29	12.29	11.87	11.87	6,377	-0.42(-3.42%)
May 11, 2012	12.40	12.40	12.23	12.29	2,584	-0.31(-2.46%)
May 10, 2012	12.41	13.13	12.40	12.60	5,993	+0.26(+2.07%)
May 09, 2012	12.30	12.37	12.30	12.34	10,848	+0.11(+0.87%)
May 08, 2012	12.59	12.59	12.23	12.24	4,772	-0.38(-3.01%)
May 07, 2012	12.68	12.86	12.44	12.62	6,585	+0.00(+0.00%)
May 04, 2012	12.72	12.85	12.62	12.62	9,329	-0.02(-0.14%)
May 03, 2012	12.27	12.78	12.17	12.64	24,000	+0.29(+2.37%)
May 02, 2012	11.80	12.47	11.80	12.34	21,062	+0.38(+3.21%)

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.