Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.51	15.51	14.80	15.04	1,345,660	-0.39(-2.53%)
May 30, 2012	15.91	15.92	15.39	15.43	984,339	-0.84(-5.16%)
May 29, 2012	15.88	16.41	15.85	16.27	992,834	+0.68(+4.34%)
May 25, 2012	15.55	15.76	15.45	15.59	549,842	+0.04(+0.24%)
May 24, 2012	15.88	15.88	15.29	15.55	674,797	-0.17(-1.07%)
May 23, 2012	15.45	15.82	15.09	15.72	1,202,870	+0.03(+0.20%)
May 22, 2012	15.70	15.92	15.46	15.69	1,443,058	+0.08(+0.51%)
May 21, 2012	14.52	15.66	14.37	15.61	1,968,778	+1.32(+9.20%)
May 18, 2012	14.86	14.97	14.23	14.30	1,991,435	-0.44(-2.98%)
May 17, 2012	15.52	15.52	14.70	14.74	2,606,973	-0.71(-4.62%)
May 16, 2012	16.13	16.32	15.42	15.45	1,236,955	-0.57(-3.56%)
May 15, 2012	16.23	16.36	15.93	16.02	1,613,241	-0.18(-1.11%)
May 14, 2012	16.13	16.38	15.97	16.20	1,060,102	-0.24(-1.45%)
May 11, 2012	16.24	16.78	16.18	16.44	1,055,753	+0.02(+0.13%)
May 10, 2012	16.54	16.60	16.14	16.42	1,262,800	+0.14(+0.88%)
May 09, 2012	16.27	16.54	15.99	16.27	1,436,831	-0.36(-2.19%)
May 08, 2012	16.58	16.67	15.98	16.64	1,780,449	-0.16(-0.97%)
May 07, 2012	16.44	17.04	16.31	16.80	1,872,748	+0.25(+1.53%)
May 04, 2012	16.91	16.93	16.47	16.55	2,229,551	-0.57(-3.33%)
May 03, 2012	17.54	17.60	17.01	17.12	1,848,155	-0.41(-2.32%)
May 02, 2012	17.03	17.79	16.99	17.53	2,503,373	+0.25(+1.44%)

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.