Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.30	11.41	11.23	11.28	75,242,480	-0.04(-0.37%)
May 30, 2012	11.37	11.38	11.29	11.32	52,828,468	-0.14(-1.21%)
May 29, 2012	11.40	11.49	11.32	11.46	53,701,732	+0.18(+1.59%)
May 25, 2012	11.37	11.44	11.27	11.28	60,583,860	-0.04(-0.37%)
May 24, 2012	11.53	11.53	11.29	11.32	76,137,680	-0.21(-1.80%)
May 23, 2012	11.44	11.58	11.35	11.53	61,467,020	-0.03(-0.24%)
May 22, 2012	11.51	11.62	11.48	11.56	62,278,740	+0.04(+0.36%)
May 21, 2012	11.40	11.53	11.31	11.51	54,479,144	+0.14(+1.21%)
May 18, 2012	11.47	11.49	11.31	11.38	83,281,480	-0.06(-0.48%)
May 17, 2012	11.53	11.60	11.43	11.43	60,246,292	-0.10(-0.84%)
May 16, 2012	11.62	11.67	11.47	11.53	83,674,576	+0.10(+0.91%)
May 15, 2012	11.56	11.58	11.40	11.42	95,755,208	-0.11(-0.99%)
May 14, 2012	11.33	11.62	11.31	11.54	83,245,584	+0.14(+1.21%)
May 11, 2012	11.58	11.73	11.40	11.40	108,898,448	-0.21(-1.81%)
May 10, 2012	11.86	11.96	11.58	11.61	287,199,648	-1.36(-10.49%)
May 09, 2012	12.83	13.05	12.76	12.97	112,448,712	+0.05(+0.37%)
May 08, 2012	13.05	13.05	12.86	12.92	75,655,992	-0.26(-1.94%)
May 07, 2012	13.14	13.30	13.12	13.18	49,337,380	-0.03(-0.21%)
May 04, 2012	13.48	13.49	13.14	13.21	60,428,156	-0.41(-3.04%)
May 03, 2012	13.76	13.78	13.57	13.62	42,893,260	-0.08(-0.60%)
May 02, 2012	13.75	13.77	13.56	13.70	46,573,480	-0.10(-0.70%)
May 01, 2012	13.89	13.92	13.80	13.80	45,984,748	-0.12(-0.87%)
Apr 30, 2012	13.71	13.93	13.69	13.92	52,708,104	+0.12(+0.88%)
Apr 27, 2012	13.57	13.83	13.52	13.80	68,780,920	+0.26(+1.94%)
Apr 26, 2012	13.45	13.59	13.38	13.54	62,310,720	+0.08(+0.56%)
Apr 25, 2012	13.53	13.60	13.31	13.46	70,164,040	+0.05(+0.36%)
Apr 24, 2012	13.65	13.71	13.36	13.41	97,749,160	-0.18(-1.32%)
Apr 23, 2012	13.65	13.66	13.52	13.59	39,679,568	-0.16(-1.16%)
Apr 20, 2012	13.77	13.84	13.70	13.75	49,601,984	+0.00(+0.03%)
Apr 19, 2012	13.83	14.03	13.66	13.75	50,070,772	-0.11(-0.77%)
Apr 18, 2012	13.78	13.92	13.73	13.86	39,891,680	-0.01(-0.10%)
Apr 17, 2012	13.68	13.92	13.64	13.87	41,654,748	+0.25(+1.80%)
Apr 16, 2012	13.76	13.79	13.52	13.62	51,035,900	-0.09(-0.63%)
Apr 13, 2012	13.83	13.84	13.67	13.71	40,409,984	-0.15(-1.05%)
Apr 12, 2012	13.88	14.01	13.80	13.86	46,388,256	+0.03(+0.22%)
Apr 11, 2012	13.59	13.84	13.55	13.82	58,796,112	+0.32(+2.38%)
Apr 10, 2012	13.77	13.88	13.48	13.50	65,002,040	-0.28(-2.05%)
Apr 09, 2012	13.79	13.92	13.72	13.79	38,245,240	-0.18(-1.29%)
Apr 05, 2012	13.94	14.07	13.86	13.97	44,320,512	-0.10(-0.69%)
Apr 04, 2012	14.26	14.35	13.99	14.06	63,482,888	-0.32(-2.21%)
Apr 03, 2012	14.58	14.64	14.25	14.38	92,812,232	-0.20(-1.37%)
Apr 02, 2012	14.55	14.66	14.48	14.58	44,623,780	+0.03(+0.19%)
Mar 30, 2012	14.53	14.58	14.44	14.55	51,847,120	+0.08(+0.57%)
Mar 29, 2012	14.42	14.61	14.35	14.47	53,071,996	-0.03(-0.24%)
Mar 28, 2012	14.35	14.53	14.26	14.50	57,898,844	+0.12(+0.81%)
Mar 27, 2012	14.40	14.48	14.37	14.39	64,616,256	+0.05(+0.34%)
Mar 26, 2012	14.24	14.35	14.21	14.34	42,288,724	+0.21(+1.51%)
Mar 23, 2012	14.00	14.17	13.93	14.13	40,179,616	+0.10(+0.74%)
Mar 22, 2012	14.00	14.15	13.95	14.02	46,813,328	-0.08(-0.58%)
Mar 21, 2012	14.15	14.21	14.00	14.11	56,875,484	-0.05(-0.34%)
Mar 20, 2012	13.79	14.20	13.77	14.15	89,591,832	+0.30(+2.14%)
Mar 19, 2012	13.72	13.95	13.72	13.86	44,001,104	+0.08(+0.55%)
Mar 16, 2012	13.77	13.80	13.69	13.78	81,918,544	+0.08(+0.60%)
Mar 15, 2012	13.80	13.90	13.62	13.70	79,961,392	-0.20(-1.41%)
Mar 14, 2012	13.87	14.02	13.80	13.90	59,861,612	-0.02(-0.12%)
Mar 13, 2012	13.69	13.91	13.69	13.91	48,422,216	+0.27(+1.97%)
Mar 12, 2012	13.64	13.68	13.53	13.64	38,245,576	+0.02(+0.15%)
Mar 09, 2012	13.58	13.69	13.54	13.62	38,191,208	+0.08(+0.61%)
Mar 08, 2012	13.47	13.61	13.44	13.54	53,254,652	+0.19(+1.39%)
Mar 07, 2012	13.42	13.44	13.35	13.36	50,504,524	-0.05(-0.36%)
Mar 06, 2012	13.37	13.44	13.29	13.40	53,395,012	-0.08(-0.61%)
Mar 05, 2012	13.58	13.59	13.39	13.49	46,464,112	-0.11(-0.81%)
Mar 02, 2012	13.65	13.69	13.56	13.60	39,893,768	-0.08(-0.60%)

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.