Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.47	15.65	15.37	15.55	31,250,158	+0.08(+0.53%)
May 30, 2012	15.49	15.56	15.41	15.47	29,635,684	-0.12(-0.79%)
May 29, 2012	15.55	15.62	15.50	15.59	21,004,116	+0.11(+0.72%)
May 25, 2012	15.48	15.55	15.41	15.48	19,863,580	+0.02(+0.14%)
May 24, 2012	15.43	15.53	15.36	15.46	26,683,718	+0.04(+0.27%)
May 23, 2012	15.43	15.54	15.27	15.41	36,969,036	-0.04(-0.27%)
May 22, 2012	15.43	15.58	15.41	15.46	33,960,500	+0.02(+0.12%)
May 21, 2012	15.57	15.60	15.39	15.44	32,247,268	-0.07(-0.46%)
May 18, 2012	15.54	15.67	15.41	15.51	54,247,900	+0.06(+0.39%)
May 17, 2012	15.24	15.49	15.19	15.45	41,961,660	+0.18(+1.20%)
May 16, 2012	15.36	15.39	15.22	15.27	29,059,062	-0.06(-0.41%)
May 15, 2012	15.23	15.45	15.20	15.33	30,719,574	+0.06(+0.39%)
May 14, 2012	15.28	15.35	15.12	15.27	38,971,788	-0.10(-0.66%)
May 11, 2012	15.24	15.47	15.23	15.37	41,319,040	+0.23(+1.50%)
May 10, 2012	15.15	15.21	15.08	15.14	30,201,212	+0.11(+0.75%)
May 09, 2012	15.04	15.11	14.97	15.03	28,167,868	-0.11(-0.74%)
May 08, 2012	15.11	15.22	15.07	15.14	30,299,938	+0.01(+0.05%)
May 07, 2012	14.96	15.18	14.88	15.13	32,302,522	+0.10(+0.67%)
May 04, 2012	15.13	15.18	15.03	15.03	26,624,852	-0.14(-0.94%)
May 03, 2012	15.05	15.22	15.05	15.18	39,794,568	+0.01(+0.10%)
May 02, 2012	15.12	15.17	15.06	15.16	32,273,664	+0.01(+0.10%)
May 01, 2012	15.10	15.25	15.09	15.15	40,602,952	+0.07(+0.45%)
Apr 30, 2012	14.97	15.09	14.97	15.08	29,897,150	+0.06(+0.37%)
Apr 27, 2012	14.99	15.10	14.99	15.02	27,691,334	+0.03(+0.22%)
Apr 26, 2012	14.74	15.05	14.71	14.99	47,385,820	+0.25(+1.67%)
Apr 25, 2012	14.73	14.81	14.70	14.74	33,683,680	-0.01(-0.05%)
Apr 24, 2012	14.45	14.77	14.44	14.75	59,954,752	+0.35(+2.41%)
Apr 23, 2012	14.36	14.49	14.34	14.40	40,015,024	-0.06(-0.41%)
Apr 20, 2012	14.28	14.53	14.28	14.46	51,747,056	+0.22(+1.52%)
Apr 19, 2012	14.23	14.41	14.17	14.25	49,463,440	+0.18(+1.30%)
Apr 18, 2012	14.01	14.09	14.01	14.06	21,802,014	-0.03(-0.21%)
Apr 17, 2012	14.06	14.16	14.00	14.09	27,553,804	+0.12(+0.83%)
Apr 16, 2012	13.94	14.02	13.90	13.98	21,524,414	+0.06(+0.46%)
Apr 13, 2012	13.98	14.03	13.87	13.91	41,930,404	-0.11(-0.77%)
Apr 12, 2012	13.97	14.04	13.93	14.02	26,656,362	+0.06(+0.45%)
Apr 11, 2012	13.83	13.99	13.82	13.96	33,454,702	+0.22(+1.58%)
Apr 10, 2012	13.97	14.01	13.74	13.74	40,658,888	-0.25(-1.76%)
Apr 09, 2012	13.95	14.04	13.95	13.99	28,162,520	-0.07(-0.53%)
Apr 05, 2012	14.16	14.16	14.01	14.06	31,290,842	+0.10(+0.72%)
Apr 04, 2012	13.97	14.02	13.94	13.96	36,879,548	-0.03(-0.18%)
Apr 03, 2012	13.98	14.04	13.92	13.99	35,874,516	-0.02(-0.16%)
Apr 02, 2012	13.93	14.04	13.90	14.01	36,457,924	+0.11(+0.76%)
Mar 30, 2012	13.94	13.94	13.82	13.90	33,059,886	+0.06(+0.42%)
Mar 29, 2012	13.86	13.87	13.66	13.85	51,824,708	-0.07(-0.50%)
Mar 28, 2012	13.97	14.01	13.85	13.92	55,112,560	-0.15(-1.03%)
Mar 27, 2012	14.28	14.30	14.04	14.06	59,601,788	-0.24(-1.70%)
Mar 26, 2012	14.37	14.38	14.22	14.30	126,415,904	-0.03(-0.23%)
Mar 23, 2012	14.42	14.48	14.29	14.34	110,990,656	-0.09(-0.61%)
Mar 22, 2012	14.38	14.49	14.37	14.42	111,983,680	-0.04(-0.30%)
Mar 21, 2012	14.44	14.51	14.42	14.47	27,089,564	+0.05(+0.38%)
Mar 20, 2012	14.37	14.44	14.34	14.41	26,350,348	-0.01(-0.05%)
Mar 19, 2012	14.35	14.47	14.29	14.42	28,166,620	+0.03(+0.20%)
Mar 16, 2012	14.41	14.42	14.32	14.39	61,702,444	+0.01(+0.08%)
Mar 15, 2012	14.37	14.38	14.28	14.38	27,777,496	+0.03(+0.18%)
Mar 14, 2012	14.34	14.49	14.33	14.36	31,363,060	-0.00(-0.03%)
Mar 13, 2012	14.30	14.37	14.26	14.36	28,705,796	+0.06(+0.41%)
Mar 12, 2012	14.22	14.36	14.19	14.30	26,279,158	+0.08(+0.56%)
Mar 09, 2012	14.30	14.31	14.16	14.22	32,324,534	-0.04(-0.31%)
Mar 08, 2012	14.25	14.35	14.23	14.26	33,483,106	+0.13(+0.90%)
Mar 07, 2012	14.09	14.20	14.08	14.14	29,262,870	+0.07(+0.47%)
Mar 06, 2012	14.06	14.18	14.05	14.07	30,999,770	-0.11(-0.80%)
Mar 05, 2012	14.06	14.29	14.05	14.18	37,881,704	+0.12(+0.85%)
Mar 02, 2012	14.00	14.12	13.98	14.06	32,939,086	+0.09(+0.62%)

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.