Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.24	15.34	14.73	15.00	9,326,138	-0.21(-1.38%)
May 30, 2012	16.05	16.05	15.17	15.21	9,628,024	-1.24(-7.53%)
May 29, 2012	16.30	16.68	16.28	16.45	4,334,387	+0.31(+1.92%)
May 25, 2012	16.08	16.24	16.00	16.14	5,970,850	+0.05(+0.29%)
May 24, 2012	16.23	16.27	15.80	16.09	5,859,845	-0.04(-0.23%)
May 23, 2012	15.55	16.15	15.41	16.13	7,158,970	+0.19(+1.19%)
May 22, 2012	15.85	16.18	15.77	15.94	8,500,638	+0.05(+0.33%)
May 21, 2012	15.45	15.92	15.45	15.89	2,965,154	+0.48(+3.10%)
May 18, 2012	15.54	15.74	15.33	15.41	6,905,081	+0.09(+0.62%)
May 17, 2012	15.36	15.57	15.24	15.32	8,004,111	+0.13(+0.83%)
May 16, 2012	15.37	15.71	15.07	15.19	8,615,288	-0.16(-1.06%)
May 15, 2012	15.82	15.83	15.30	15.35	5,080,825	-0.49(-3.11%)
May 14, 2012	15.86	16.06	15.75	15.85	4,932,067	-0.41(-2.55%)
May 11, 2012	16.22	16.68	16.15	16.26	5,199,213	-0.05(-0.32%)
May 10, 2012	16.31	16.55	16.22	16.31	5,809,164	+0.22(+1.37%)
May 09, 2012	15.71	16.25	15.64	16.09	6,601,965	-0.05(-0.29%)
May 08, 2012	16.54	16.56	15.92	16.14	8,475,875	-0.57(-3.39%)
May 07, 2012	16.61	16.75	16.42	16.71	6,274,856	+0.01(+0.06%)
May 04, 2012	16.75	16.98	16.51	16.70	14,352,458	-0.79(-4.50%)
May 03, 2012	17.75	18.03	17.42	17.49	7,056,246	-0.58(-3.23%)
May 02, 2012	18.27	18.27	17.95	18.07	4,986,609	-0.39(-2.10%)

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.