Progress Software (NQ: PRGS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	17.21	17.34	16.88	17.17	554,092	-0.01(-0.05%)
May 30, 2012	17.56	17.56	16.89	17.18	832,706	-0.63(-3.51%)
May 29, 2012	18.27	18.51	17.77	17.80	490,887	-0.35(-1.92%)
May 25, 2012	18.31	18.39	18.03	18.15	255,907	-0.08(-0.44%)
May 24, 2012	18.31	18.31	17.90	18.23	226,314	-0.07(-0.39%)
May 23, 2012	18.10	18.46	17.86	18.30	259,395	-0.04(-0.24%)
May 22, 2012	17.92	18.43	17.85	18.35	423,424	+0.41(+2.29%)
May 21, 2012	17.53	17.96	17.26	17.93	395,953	+0.46(+2.66%)
May 18, 2012	17.87	18.02	17.41	17.47	360,620	-0.44(-2.44%)
May 17, 2012	18.09	18.15	17.88	17.91	320,254	-0.18(-0.99%)
May 16, 2012	18.52	18.67	18.08	18.09	415,001	-0.39(-2.13%)
May 15, 2012	18.48	18.68	18.43	18.48	229,999	-0.06(-0.34%)
May 14, 2012	18.58	18.71	18.53	18.54	247,807	-0.23(-1.24%)
May 11, 2012	18.64	18.93	18.58	18.77	311,081	-0.06(-0.33%)
May 10, 2012	19.09	19.09	18.60	18.84	354,524	-0.08(-0.42%)
May 09, 2012	18.50	18.94	18.38	18.92	614,388	+0.12(+0.62%)
May 08, 2012	19.05	19.11	18.59	18.80	388,209	-0.39(-2.05%)
May 07, 2012	19.34	19.41	19.15	19.19	226,333	-0.31(-1.60%)
May 04, 2012	20.05	20.05	19.40	19.51	311,319	-0.71(-3.49%)
May 03, 2012	20.31	20.44	20.07	20.21	356,551	-0.18(-0.88%)
May 02, 2012	20.11	20.43	19.94	20.39	534,928	+0.05(+0.26%)

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.