Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.30	11.38	10.92	11.12	12,577,594	-0.16(-1.38%)
May 30, 2012	11.90	11.90	11.25	11.28	12,984,729	-0.92(-7.53%)
May 29, 2012	12.09	12.37	12.07	12.20	5,845,524	+0.23(+1.92%)
May 25, 2012	11.92	12.04	11.86	11.97	8,052,522	+0.04(+0.29%)
May 24, 2012	12.03	12.07	11.72	11.93	7,902,816	-0.03(-0.23%)
May 23, 2012	11.53	11.97	11.43	11.96	9,654,867	+0.14(+1.19%)
May 22, 2012	11.75	12.00	11.70	11.82	11,464,293	+0.04(+0.33%)
May 21, 2012	11.46	11.80	11.46	11.78	3,998,922	+0.35(+3.10%)
May 18, 2012	11.53	11.67	11.37	11.43	9,312,462	+0.07(+0.62%)
May 17, 2012	11.39	11.55	11.30	11.36	10,794,657	+0.09(+0.83%)
May 16, 2012	11.40	11.65	11.17	11.26	11,618,913	-0.12(-1.06%)
May 15, 2012	11.73	11.74	11.35	11.38	6,852,200	-0.37(-3.11%)
May 14, 2012	11.76	11.91	11.68	11.75	6,651,578	-0.31(-2.55%)
May 11, 2012	12.02	12.37	11.97	12.06	7,011,861	-0.04(-0.32%)
May 10, 2012	12.10	12.27	12.03	12.10	7,834,466	+0.16(+1.37%)
May 09, 2012	11.65	12.05	11.60	11.93	8,903,668	-0.04(-0.29%)
May 08, 2012	12.26	12.28	11.81	11.97	11,430,896	-0.42(-3.39%)
May 07, 2012	12.32	12.42	12.18	12.39	8,462,517	+0.01(+0.06%)
May 04, 2012	12.42	12.59	12.24	12.38	19,356,286	-0.58(-4.50%)
May 03, 2012	13.16	13.37	12.92	12.97	9,516,329	-0.43(-3.23%)
May 02, 2012	13.55	13.55	13.31	13.40	6,725,136	-0.29(-2.10%)
May 01, 2012	13.58	13.78	13.52	13.69	5,980,884	+0.16(+1.18%)
Apr 30, 2012	13.11	13.54	13.09	13.53	9,879,233	+0.30(+2.27%)
Apr 27, 2012	12.95	13.27	12.94	13.23	7,207,951	+0.34(+2.66%)
Apr 26, 2012	12.76	12.93	12.64	12.88	9,649,813	+0.09(+0.73%)
Apr 25, 2012	12.56	12.83	12.42	12.79	12,056,257	+0.46(+3.72%)
Apr 24, 2012	12.41	12.46	12.28	12.33	14,238,671	-0.04(-0.28%)
Apr 23, 2012	12.35	12.53	12.25	12.37	8,325,145	-0.18(-1.46%)
Apr 20, 2012	12.74	12.80	12.52	12.55	5,949,868	-0.04(-0.28%)
Apr 19, 2012	12.65	12.87	12.51	12.58	7,403,645	-0.06(-0.46%)
Apr 18, 2012	12.74	12.85	12.54	12.64	5,787,365	-0.17(-1.34%)
Apr 17, 2012	12.60	12.91	12.59	12.81	7,066,711	+0.40(+3.23%)
Apr 16, 2012	12.51	12.61	12.35	12.41	7,877,646	-0.04(-0.31%)
Apr 13, 2012	12.83	12.85	12.43	12.45	11,354,697	-0.45(-3.50%)
Apr 12, 2012	12.35	12.96	12.32	12.90	10,672,729	+0.64(+5.21%)
Apr 11, 2012	12.18	12.40	12.16	12.26	9,248,400	+0.14(+1.12%)
Apr 10, 2012	12.31	12.39	11.92	12.13	9,411,024	-0.25(-1.98%)
Apr 09, 2012	12.17	12.50	12.16	12.37	7,835,537	-0.09(-0.75%)
Apr 05, 2012	12.78	12.83	12.33	12.47	10,499,942	-0.30(-2.35%)
Apr 04, 2012	12.74	12.97	12.71	12.77	9,889,664	-0.25(-1.94%)
Apr 03, 2012	13.24	13.26	12.93	13.02	7,648,609	-0.22(-1.68%)
Apr 02, 2012	13.02	13.30	12.93	13.24	8,432,206	+0.33(+2.53%)
Mar 30, 2012	12.87	12.94	12.68	12.91	9,382,981	+0.24(+1.87%)
Mar 29, 2012	12.74	12.79	12.49	12.68	12,728,115	-0.12(-0.97%)
Mar 28, 2012	12.95	13.00	12.76	12.80	9,123,124	-0.23(-1.73%)
Mar 27, 2012	13.13	13.13	12.93	13.03	8,570,479	-0.05(-0.36%)
Mar 26, 2012	13.27	13.30	13.06	13.07	10,580,624	-0.03(-0.24%)
Mar 23, 2012	13.15	13.18	13.00	13.11	9,463,664	+0.00(+0.00%)
Mar 22, 2012	13.39	13.43	13.09	13.11	14,181,861	-0.63(-4.56%)
Mar 21, 2012	13.66	13.76	13.55	13.73	6,045,653	+0.05(+0.37%)
Mar 20, 2012	13.79	13.80	13.63	13.68	8,474,214	-0.30(-2.12%)
Mar 19, 2012	13.77	14.03	13.65	13.98	6,095,107	+0.19(+1.41%)
Mar 16, 2012	13.53	13.84	13.49	13.78	8,997,576	+0.33(+2.46%)
Mar 15, 2012	13.37	13.49	13.28	13.45	8,696,348	+0.07(+0.56%)
Mar 14, 2012	13.83	13.95	13.35	13.38	9,839,341	-0.28(-2.05%)
Mar 13, 2012	13.44	13.69	13.33	13.66	8,870,003	+0.19(+1.44%)
Mar 12, 2012	13.77	13.89	13.37	13.46	9,954,838	-0.44(-3.16%)
Mar 09, 2012	13.93	14.01	13.84	13.90	6,645,832	+0.06(+0.45%)
Mar 08, 2012	13.89	14.05	13.62	13.84	10,018,513	+0.17(+1.25%)
Mar 07, 2012	13.69	13.81	13.45	13.67	10,856,051	-0.03(-0.25%)
Mar 06, 2012	13.63	13.73	13.40	13.70	14,367,914	-0.24(-1.70%)
Mar 05, 2012	14.27	14.28	13.85	13.94	10,362,441	-0.35(-2.47%)
Mar 02, 2012	14.66	14.66	14.28	14.29	6,886,873	-0.46(-3.11%)

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.