Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.56	13.64	13.41	13.43	89,405,368	-0.10(-0.77%)
May 30, 2012	13.55	13.64	13.51	13.53	35,088,400	-0.09(-0.63%)
May 29, 2012	13.62	13.76	13.59	13.62	50,083,084	+0.03(+0.23%)
May 25, 2012	13.60	13.71	13.48	13.59	31,629,682	-0.01(-0.05%)
May 24, 2012	13.60	13.61	13.46	13.59	42,621,140	+0.03(+0.23%)
May 23, 2012	13.74	13.76	13.45	13.56	84,804,800	-0.17(-1.25%)
May 22, 2012	13.80	13.92	13.64	13.73	57,513,856	-0.10(-0.75%)
May 21, 2012	13.84	13.89	13.79	13.84	60,057,184	-0.02(-0.13%)
May 18, 2012	13.88	13.90	13.71	13.86	68,117,264	+0.01(+0.04%)
May 17, 2012	13.89	14.00	13.83	13.85	62,555,432	-0.05(-0.35%)
May 16, 2012	13.70	13.92	13.69	13.90	64,300,548	+0.21(+1.52%)
May 15, 2012	13.85	13.87	13.66	13.69	61,686,548	-0.18(-1.26%)
May 14, 2012	13.79	13.98	13.76	13.87	50,524,108	-0.04(-0.29%)
May 11, 2012	13.96	14.10	13.89	13.90	54,934,828	-0.11(-0.79%)
May 10, 2012	13.94	14.11	13.89	14.02	86,875,584	+0.23(+1.69%)
May 09, 2012	13.55	13.99	13.48	13.78	121,187,624	+0.15(+1.13%)
May 08, 2012	13.59	13.69	13.54	13.63	50,914,120	-0.02(-0.13%)
May 07, 2012	13.52	13.72	13.52	13.65	57,223,732	+0.04(+0.31%)
May 04, 2012	13.69	13.73	13.54	13.60	58,524,384	-0.13(-0.97%)
May 03, 2012	13.78	13.80	13.68	13.74	41,295,988	-0.04(-0.26%)
May 02, 2012	13.79	13.97	13.73	13.77	54,601,664	-0.07(-0.53%)

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.