Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.916	10.19	9.750	10.10	38,418,956	+0.20(+2.06%)
May 30, 2012	10.06	10.10	9.879	9.894	32,830,790	-0.42(-4.03%)
May 29, 2012	10.14	10.32	10.03	10.31	24,587,954	+0.29(+2.94%)
May 25, 2012	9.992	10.14	9.954	10.01	22,010,952	-0.05(-0.45%)
May 24, 2012	10.17	10.19	9.916	10.06	34,680,152	-0.05(-0.45%)
May 23, 2012	9.871	10.17	9.682	10.11	62,238,076	+0.05(+0.45%)
May 22, 2012	10.06	10.51	9.984	10.06	47,624,404	+0.09(+0.91%)
May 21, 2012	9.916	10.16	9.871	9.969	42,858,732	-0.12(-1.20%)
May 18, 2012	10.45	10.45	10.000	10.09	49,884,608	-0.08(-0.82%)
May 17, 2012	10.29	10.53	10.08	10.17	49,211,324	-0.06(-0.59%)
May 16, 2012	10.82	10.88	10.23	10.23	53,785,000	-0.45(-4.24%)
May 15, 2012	10.89	11.00	10.63	10.69	44,768,040	-0.12(-1.12%)
May 14, 2012	11.03	11.13	10.77	10.81	44,719,424	-0.49(-4.35%)
May 11, 2012	11.35	11.51	11.11	11.30	74,415,704	-0.49(-4.17%)
May 10, 2012	12.02	12.06	11.72	11.79	31,183,232	+0.08(+0.71%)
May 09, 2012	11.66	11.93	11.60	11.71	43,896,044	-0.26(-2.21%)
May 08, 2012	12.01	12.16	11.75	11.97	46,061,572	-0.23(-1.92%)
May 07, 2012	11.98	12.29	11.96	12.21	24,195,096	+0.11(+0.94%)
May 04, 2012	12.17	12.21	12.02	12.09	41,295,716	-0.17(-1.42%)
May 03, 2012	12.83	12.86	12.24	12.27	62,115,160	-0.54(-4.25%)
May 02, 2012	13.07	13.09	12.77	12.81	27,811,816	-0.41(-3.09%)
May 01, 2012	13.02	13.36	12.92	13.22	27,284,502	+0.16(+1.22%)
Apr 30, 2012	12.71	13.17	12.67	13.06	35,062,420	+0.25(+1.95%)
Apr 27, 2012	13.06	13.10	12.71	12.81	43,367,328	-0.20(-1.51%)
Apr 26, 2012	12.74	13.12	12.71	13.01	30,043,780	+0.09(+0.70%)
Apr 25, 2012	13.26	13.32	12.73	12.92	40,053,888	-0.20(-1.49%)
Apr 24, 2012	12.84	13.12	12.62	13.11	35,657,052	+0.32(+2.47%)
Apr 23, 2012	12.74	12.92	12.53	12.80	38,407,004	-0.38(-2.86%)
Apr 20, 2012	13.66	13.66	13.14	13.17	35,792,752	-0.44(-3.26%)
Apr 19, 2012	13.96	13.97	13.39	13.62	66,061,660	+0.31(+2.32%)
Apr 18, 2012	13.23	13.49	13.19	13.31	34,186,536	-0.14(-1.06%)
Apr 17, 2012	13.46	13.59	13.35	13.45	32,415,450	+0.26(+2.00%)
Apr 16, 2012	13.27	13.41	12.98	13.19	30,506,004	+0.17(+1.27%)
Apr 13, 2012	13.65	13.65	13.01	13.02	40,598,660	-0.71(-5.16%)
Apr 12, 2012	13.28	13.75	13.19	13.73	30,051,422	+0.54(+4.06%)
Apr 11, 2012	13.47	13.57	13.13	13.20	32,326,028	+0.15(+1.16%)
Apr 10, 2012	13.69	13.74	13.01	13.05	45,900,732	-0.50(-3.73%)
Apr 09, 2012	13.54	13.69	13.41	13.55	24,749,686	-0.31(-2.23%)
Apr 05, 2012	14.00	14.22	13.81	13.86	26,392,966	-0.23(-1.61%)
Apr 04, 2012	14.27	14.39	14.02	14.09	29,460,616	-0.51(-3.51%)
Apr 03, 2012	14.85	14.94	14.47	14.60	28,258,920	-0.33(-2.22%)
Apr 02, 2012	14.80	15.11	14.65	14.93	21,518,846	+0.13(+0.87%)
Mar 30, 2012	14.94	15.00	14.59	14.80	21,419,948	-0.08(-0.51%)
Mar 29, 2012	15.11	15.19	14.61	14.88	29,115,340	-0.38(-2.47%)
Mar 28, 2012	15.59	15.74	15.13	15.25	35,143,912	-0.36(-2.32%)
Mar 27, 2012	15.77	15.95	15.62	15.62	43,000,932	-0.34(-2.13%)
Mar 26, 2012	15.53	15.97	15.51	15.95	43,601,476	+0.63(+4.13%)
Mar 23, 2012	14.82	15.41	14.77	15.32	44,596,736	+0.56(+3.78%)
Mar 22, 2012	14.93	15.01	14.59	14.76	23,420,644	-0.35(-2.34%)
Mar 21, 2012	15.34	15.43	15.07	15.12	30,571,608	-0.26(-1.71%)
Mar 20, 2012	14.96	15.60	14.91	15.38	39,383,740	+0.26(+1.74%)
Mar 19, 2012	14.66	15.45	14.55	15.12	42,597,228	+0.40(+2.71%)
Mar 16, 2012	14.82	14.88	14.54	14.72	42,136,028	+0.01(+0.10%)
Mar 15, 2012	14.14	14.73	13.98	14.70	36,162,096	+0.69(+4.89%)
Mar 14, 2012	14.48	14.54	13.92	14.02	54,365,344	-0.25(-1.74%)
Mar 13, 2012	14.01	14.40	13.86	14.27	55,460,288	+0.55(+4.01%)
Mar 12, 2012	13.84	13.87	13.51	13.72	19,998,708	-0.13(-0.93%)
Mar 09, 2012	13.75	13.98	13.61	13.84	29,327,218	+0.14(+1.05%)
Mar 08, 2012	13.72	13.82	13.58	13.70	23,863,168	+0.23(+1.68%)
Mar 07, 2012	13.22	13.54	13.19	13.47	27,766,442	+0.42(+3.23%)
Mar 06, 2012	13.39	13.43	12.99	13.05	51,482,864	-0.73(-5.30%)
Mar 05, 2012	14.15	14.15	13.69	13.78	35,852,064	-0.44(-3.07%)
Mar 02, 2012	14.48	14.63	14.19	14.22	30,255,954	-0.24(-1.67%)

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.