Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.29	14.31	13.71	14.04	34,156,512	-0.53(-3.66%)
May 30, 2012	14.77	15.09	14.53	14.57	22,397,062	-0.43(-2.84%)
May 29, 2012	15.38	15.50	14.81	14.99	34,039,880	-0.69(-4.39%)
May 25, 2012	15.76	15.82	15.43	15.68	11,012,058	-0.13(-0.80%)
May 24, 2012	15.45	16.23	15.44	15.81	27,616,334	+0.37(+2.37%)
May 23, 2012	15.44	15.73	15.09	15.44	30,011,558	-0.35(-2.20%)
May 22, 2012	16.17	16.17	15.44	15.79	33,586,956	-0.89(-5.35%)
May 21, 2012	16.11	16.77	16.03	16.68	22,849,116	+0.56(+3.49%)
May 18, 2012	17.16	17.22	16.01	16.12	33,186,994	-1.05(-6.14%)
May 17, 2012	18.07	18.28	17.14	17.18	21,815,466	-0.94(-5.19%)
May 16, 2012	18.78	19.03	18.06	18.12	16,281,795	-0.64(-3.42%)
May 15, 2012	18.85	19.17	18.64	18.76	14,614,660	-0.04(-0.19%)
May 14, 2012	18.46	19.17	18.36	18.79	16,711,319	+0.14(+0.74%)
May 11, 2012	18.66	18.91	18.58	18.66	14,114,646	-0.20(-1.05%)
May 10, 2012	18.54	19.00	18.43	18.85	21,398,030	+0.54(+2.94%)
May 09, 2012	17.87	18.45	17.73	18.31	13,514,987	+0.10(+0.53%)
May 08, 2012	18.42	18.57	17.82	18.22	16,276,156	-0.36(-1.93%)
May 07, 2012	18.00	18.68	17.88	18.58	17,540,666	+0.35(+1.91%)
May 04, 2012	18.45	18.57	18.02	18.23	15,762,450	-0.49(-2.59%)
May 03, 2012	19.39	19.46	18.46	18.71	19,229,366	-0.58(-3.01%)
May 02, 2012	18.94	19.37	18.85	19.30	17,616,120	+0.19(+1.00%)

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.