Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.828	10.10	9.663	10.01	38,764,532	+0.20(+2.06%)
May 30, 2012	9.970	10.01	9.791	9.806	33,126,104	-0.41(-4.03%)
May 29, 2012	10.05	10.23	9.940	10.22	24,809,122	+0.29(+2.94%)
May 25, 2012	9.903	10.05	9.866	9.925	22,208,940	-0.04(-0.45%)
May 24, 2012	10.08	10.10	9.828	9.970	34,992,100	-0.04(-0.45%)
May 23, 2012	9.783	10.08	9.596	10.02	62,797,908	+0.04(+0.45%)
May 22, 2012	9.970	10.41	9.895	9.970	48,052,784	+0.09(+0.91%)
May 21, 2012	9.828	10.07	9.783	9.880	43,244,248	-0.12(-1.20%)
May 18, 2012	10.36	10.36	9.910	10.00	50,333,324	-0.08(-0.82%)
May 17, 2012	10.20	10.43	9.993	10.08	49,653,980	-0.06(-0.59%)
May 16, 2012	10.73	10.78	10.14	10.14	54,268,796	-0.45(-4.24%)
May 15, 2012	10.79	10.90	10.54	10.59	45,170,728	-0.12(-1.12%)
May 14, 2012	10.93	11.03	10.67	10.71	45,121,676	-0.49(-4.35%)
May 11, 2012	11.24	11.40	11.01	11.20	75,085,072	-0.49(-4.17%)
May 10, 2012	11.91	11.95	11.62	11.69	31,463,726	+0.08(+0.71%)
May 09, 2012	11.56	11.82	11.50	11.60	44,290,888	-0.26(-2.21%)
May 08, 2012	11.90	12.05	11.65	11.87	46,475,900	-0.23(-1.92%)
May 07, 2012	11.87	12.18	11.86	12.10	24,412,732	+0.11(+0.94%)
May 04, 2012	12.06	12.10	11.91	11.99	41,667,172	-0.17(-1.42%)
May 03, 2012	12.71	12.74	12.14	12.16	62,673,884	-0.54(-4.25%)
May 02, 2012	12.95	12.97	12.66	12.70	28,061,984	-0.40(-3.09%)
May 01, 2012	12.91	13.24	12.81	13.10	27,529,928	+0.16(+1.22%)
Apr 30, 2012	12.60	13.05	12.56	12.94	35,377,808	+0.25(+1.95%)
Apr 27, 2012	12.94	12.98	12.59	12.70	43,757,416	-0.19(-1.51%)
Apr 26, 2012	12.63	13.00	12.59	12.89	30,314,026	+0.09(+0.70%)
Apr 25, 2012	13.15	13.21	12.62	12.80	40,414,172	-0.19(-1.49%)
Apr 24, 2012	12.73	13.00	12.51	13.00	35,977,788	+0.31(+2.47%)
Apr 23, 2012	12.63	12.81	12.42	12.68	38,752,476	-0.37(-2.86%)
Apr 20, 2012	13.54	13.54	13.03	13.06	36,114,708	-0.44(-3.26%)
Apr 19, 2012	13.84	13.85	13.27	13.50	66,655,884	+0.31(+2.32%)
Apr 18, 2012	13.12	13.37	13.07	13.19	34,494,040	-0.14(-1.06%)
Apr 17, 2012	13.34	13.47	13.23	13.33	32,707,026	+0.26(+2.00%)
Apr 16, 2012	13.15	13.29	12.86	13.07	30,780,406	+0.16(+1.27%)
Apr 13, 2012	13.53	13.53	12.89	12.91	40,963,848	-0.70(-5.16%)
Apr 12, 2012	13.16	13.62	13.07	13.61	30,321,734	+0.53(+4.05%)
Apr 11, 2012	13.35	13.44	13.01	13.08	32,616,800	+0.15(+1.16%)
Apr 10, 2012	13.57	13.62	12.89	12.93	46,313,608	-0.50(-3.73%)
Apr 09, 2012	13.41	13.56	13.29	13.43	24,972,310	-0.31(-2.23%)
Apr 05, 2012	13.88	14.09	13.68	13.74	26,630,372	-0.22(-1.60%)
Apr 04, 2012	14.14	14.26	13.89	13.96	29,725,614	-0.51(-3.51%)
Apr 03, 2012	14.72	14.80	14.34	14.47	28,513,110	-0.33(-2.22%)
Apr 02, 2012	14.67	14.98	14.52	14.80	21,712,408	+0.13(+0.87%)
Mar 30, 2012	14.81	14.86	14.46	14.67	21,612,620	-0.07(-0.51%)
Mar 29, 2012	14.98	15.05	14.47	14.74	29,377,232	-0.37(-2.47%)
Mar 28, 2012	15.45	15.60	15.00	15.12	35,460,032	-0.36(-2.32%)
Mar 27, 2012	15.63	15.81	15.48	15.48	43,387,724	-0.34(-2.13%)
Mar 26, 2012	15.39	15.83	15.37	15.81	43,993,672	+0.63(+4.13%)
Mar 23, 2012	14.69	15.27	14.64	15.18	44,997,884	+0.55(+3.78%)
Mar 22, 2012	14.80	14.88	14.46	14.63	23,631,312	-0.35(-2.34%)
Mar 21, 2012	15.21	15.30	14.94	14.98	30,846,600	-0.26(-1.71%)
Mar 20, 2012	14.83	15.46	14.78	15.24	39,737,996	+0.26(+1.74%)
Mar 19, 2012	14.53	15.31	14.42	14.98	42,980,392	+0.40(+2.71%)
Mar 16, 2012	14.69	14.75	14.42	14.59	42,515,040	+0.01(+0.10%)
Mar 15, 2012	14.01	14.59	13.85	14.57	36,487,376	+0.68(+4.89%)
Mar 14, 2012	14.35	14.42	13.80	13.89	54,854,360	-0.25(-1.74%)
Mar 13, 2012	13.88	14.27	13.73	14.14	55,959,152	+0.55(+4.01%)
Mar 12, 2012	13.72	13.74	13.39	13.59	20,178,596	-0.13(-0.93%)
Mar 09, 2012	13.63	13.86	13.49	13.72	29,591,016	+0.14(+1.05%)
Mar 08, 2012	13.60	13.70	13.46	13.58	24,077,816	+0.22(+1.68%)
Mar 07, 2012	13.10	13.42	13.07	13.35	28,016,202	+0.42(+3.23%)
Mar 06, 2012	13.27	13.31	12.88	12.94	51,945,956	-0.72(-5.30%)
Mar 05, 2012	14.03	14.03	13.57	13.66	36,174,552	-0.43(-3.07%)
Mar 02, 2012	14.36	14.50	14.06	14.09	30,528,106	-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.