Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.10	12.11	11.98	12.03	1,093,162	-0.18(-1.44%)
May 30, 2012	12.25	12.27	12.13	12.20	769,807	-0.43(-3.40%)
May 29, 2012	12.45	12.64	12.43	12.63	1,070,898	+0.32(+2.62%)
May 25, 2012	12.65	12.39	12.25	12.31	1,484,958	-0.34(-2.67%)
May 24, 2012	12.82	12.82	12.57	12.65	1,105,464	-0.28(-2.14%)
May 23, 2012	12.86	12.92	12.72	12.92	1,048,760	+0.05(+0.40%)
May 22, 2012	13.01	13.03	12.81	12.87	1,464,218	-0.29(-2.24%)
May 21, 2012	13.09	13.16	12.97	13.16	1,707,654	+0.24(+1.88%)
May 18, 2012	12.87	13.01	12.87	12.92	1,033,710	+0.16(+1.29%)
May 17, 2012	13.06	13.09	12.73	12.76	2,178,406	-0.63(-4.72%)
May 16, 2012	13.22	13.49	13.11	13.39	3,377,902	-0.48(-3.49%)
May 15, 2012	13.91	14.00	13.86	13.87	576,771	-0.14(-0.99%)
May 14, 2012	14.06	14.08	13.99	14.01	657,592	-0.12(-0.86%)
May 11, 2012	14.32	14.32	14.10	14.13	1,631,684	-0.43(-2.97%)
May 10, 2012	14.58	14.60	14.48	14.57	1,001,356	+0.07(+0.48%)
May 09, 2012	14.41	14.58	14.37	14.50	1,326,772	-0.31(-2.10%)
May 08, 2012	14.92	14.96	14.72	14.81	776,537	-0.23(-1.55%)
May 07, 2012	14.97	15.08	14.97	15.04	719,423	-0.19(-1.25%)
May 04, 2012	15.19	15.35	15.14	15.23	1,244,242	+0.05(+0.34%)
May 03, 2012	15.29	15.29	15.10	15.18	929,641	+0.12(+0.80%)
May 02, 2012	15.03	15.09	14.93	15.06	797,492	-0.21(-1.36%)

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.