Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.39	11.39	10.88	11.13	9,217,241	-0.26(-2.30%)
May 30, 2012	11.69	11.70	11.20	11.39	8,070,500	-0.40(-3.39%)
May 29, 2012	11.93	11.98	11.73	11.79	6,391,642	-0.00(-0.02%)
May 25, 2012	11.61	12.24	11.60	11.79	9,801,116	+0.45(+3.97%)
May 24, 2012	11.58	11.69	11.17	11.34	9,764,251	-0.16(-1.36%)
May 23, 2012	11.65	11.69	11.25	11.50	12,403,205	-0.26(-2.17%)
May 22, 2012	11.62	11.85	11.52	11.75	9,495,923	+0.18(+1.56%)
May 21, 2012	11.18	11.59	11.01	11.57	7,815,649	+0.48(+4.32%)
May 18, 2012	11.17	11.55	11.02	11.09	13,885,092	-0.07(-0.63%)
May 17, 2012	11.89	11.96	11.13	11.16	12,766,352	-0.73(-6.12%)
May 16, 2012	12.44	12.45	11.81	11.89	12,464,694	-0.49(-3.93%)
May 15, 2012	12.28	12.58	12.10	12.38	55,575,312	+0.09(+0.73%)
May 14, 2012	12.59	12.73	12.22	12.29	12,719,221	-0.31(-2.43%)
May 11, 2012	12.36	12.81	12.21	12.59	20,329,306	+0.57(+4.77%)
May 10, 2012	12.62	12.90	11.95	12.02	20,525,908	+0.27(+2.32%)
May 09, 2012	11.29	12.34	11.27	11.75	20,303,402	+0.53(+4.72%)
May 08, 2012	11.55	11.55	10.71	11.22	28,481,004	-0.41(-3.52%)
May 07, 2012	13.38	13.70	10.94	11.63	81,460,104	-2.03(-14.85%)
May 04, 2012	14.02	14.12	13.59	13.65	8,983,191	-0.56(-3.95%)
May 03, 2012	14.68	14.76	14.11	14.22	7,635,263	-0.52(-3.50%)
May 02, 2012	14.16	14.93	14.03	14.73	15,084,937	+0.54(+3.78%)
May 01, 2012	14.15	14.34	14.00	14.19	11,988,411	+0.03(+0.19%)
Apr 30, 2012	14.38	14.42	14.06	14.17	11,613,211	-0.19(-1.34%)
Apr 27, 2012	14.45	14.50	14.14	14.36	7,675,305	-0.09(-0.60%)
Apr 26, 2012	14.95	14.95	13.95	14.45	25,152,652	-0.49(-3.27%)
Apr 25, 2012	14.59	15.04	14.40	14.94	13,073,139	+0.17(+1.12%)
Apr 24, 2012	15.63	15.74	14.22	14.77	34,409,876	-0.91(-5.80%)
Apr 23, 2012	15.85	16.02	15.38	15.68	13,173,815	-0.34(-2.12%)
Apr 20, 2012	16.80	16.93	15.53	16.02	62,154,808	-4.15(-20.56%)
Apr 19, 2012	20.75	20.85	20.03	20.16	15,138,507	-0.85(-4.02%)
Apr 18, 2012	20.61	21.05	20.46	21.01	6,215,210	+0.24(+1.16%)
Apr 17, 2012	20.84	20.90	20.60	20.77	3,566,999	+0.13(+0.63%)
Apr 16, 2012	20.85	21.01	20.50	20.64	5,617,447	-0.07(-0.35%)
Apr 13, 2012	20.40	20.79	20.40	20.71	5,618,864	+0.29(+1.43%)
Apr 12, 2012	20.11	20.45	20.09	20.42	3,548,949	+0.39(+1.97%)
Apr 11, 2012	20.10	20.24	19.90	20.03	6,664,580	+0.56(+2.87%)
Apr 10, 2012	20.48	20.48	19.40	19.47	6,640,283	-1.03(-5.01%)
Apr 09, 2012	20.23	20.60	20.21	20.49	2,851,486	-0.17(-0.80%)
Apr 05, 2012	20.33	20.81	20.33	20.66	4,053,657	+0.24(+1.16%)
Apr 04, 2012	20.36	20.48	20.07	20.42	5,248,132	-0.27(-1.29%)
Apr 03, 2012	20.52	20.85	20.50	20.69	4,498,757	+0.24(+1.18%)
Apr 02, 2012	20.18	20.60	20.18	20.45	4,221,542	+0.12(+0.59%)
Mar 30, 2012	20.24	20.41	20.08	20.33	6,925,461	+0.16(+0.80%)
Mar 29, 2012	20.02	20.33	19.77	20.17	5,315,420	-0.06(-0.31%)
Mar 28, 2012	20.36	20.45	19.83	20.23	3,762,885	-0.02(-0.12%)
Mar 27, 2012	20.36	20.55	20.12	20.25	2,417,176	-0.07(-0.34%)
Mar 26, 2012	20.12	20.42	20.12	20.32	4,098,043	+0.46(+2.30%)
Mar 23, 2012	19.67	19.90	19.42	19.87	4,628,407	+0.07(+0.35%)
Mar 22, 2012	19.75	19.84	19.54	19.80	3,498,818	-0.00(-0.02%)
Mar 21, 2012	19.97	20.05	19.74	19.80	3,206,256	-0.09(-0.44%)
Mar 20, 2012	19.88	19.97	19.64	19.89	3,025,023	-0.13(-0.63%)
Mar 19, 2012	19.97	20.26	19.80	20.01	2,743,621	+0.04(+0.20%)
Mar 16, 2012	20.14	20.14	19.80	19.97	7,374,843	-0.14(-0.72%)
Mar 15, 2012	20.02	20.21	19.86	20.12	3,790,193	+0.30(+1.52%)
Mar 14, 2012	20.09	20.18	19.77	19.82	3,489,203	-0.27(-1.34%)
Mar 13, 2012	19.84	20.13	19.58	20.09	5,281,940	+0.34(+1.74%)
Mar 12, 2012	19.51	19.89	19.41	19.74	5,541,600	-0.09(-0.45%)
Mar 09, 2012	19.56	20.00	19.54	19.83	4,543,497	+0.34(+1.77%)
Mar 08, 2012	19.30	19.64	19.17	19.49	6,832,581	+0.29(+1.50%)
Mar 07, 2012	18.85	19.31	18.83	19.20	3,820,931	+0.43(+2.30%)
Mar 06, 2012	18.83	18.89	18.55	18.77	5,487,113	-0.42(-2.18%)
Mar 05, 2012	19.29	19.43	18.91	19.18	7,091,315	-0.03(-0.16%)
Mar 02, 2012	19.60	19.63	19.11	19.22	6,005,502	-0.38(-1.92%)

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.