Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.25	15.30	14.97	15.11	48,276,856	-0.15(-1.01%)
May 30, 2012	15.86	15.87	14.96	15.27	61,101,884	-0.73(-4.58%)
May 29, 2012	15.64	16.06	15.54	16.00	42,788,892	+0.44(+2.83%)
May 25, 2012	15.34	15.64	15.29	15.56	32,692,762	+0.26(+1.71%)
May 24, 2012	15.59	15.68	15.13	15.30	44,349,280	-0.00(-0.03%)
May 23, 2012	15.07	15.32	14.95	15.30	25,904,618	+0.18(+1.17%)
May 22, 2012	15.25	15.42	15.04	15.12	23,554,336	-0.11(-0.73%)
May 21, 2012	14.85	15.36	14.80	15.24	27,048,140	+0.44(+3.00%)
May 18, 2012	15.08	15.20	14.74	14.79	41,887,436	-0.26(-1.72%)
May 17, 2012	15.33	15.51	15.05	15.05	27,497,338	-0.32(-2.08%)
May 16, 2012	15.53	15.69	15.32	15.37	29,717,056	-0.07(-0.47%)
May 15, 2012	15.53	15.64	15.36	15.44	25,111,388	-0.08(-0.50%)
May 14, 2012	15.59	15.68	15.38	15.52	29,232,000	-0.19(-1.20%)
May 11, 2012	15.81	15.93	15.69	15.71	31,511,614	-0.18(-1.14%)
May 10, 2012	15.77	15.96	15.72	15.89	45,959,728	+0.25(+1.60%)
May 09, 2012	15.35	15.75	15.29	15.64	42,469,364	+0.14(+0.92%)
May 08, 2012	15.38	15.54	15.14	15.50	28,702,924	+0.05(+0.30%)
May 07, 2012	15.12	15.57	15.04	15.45	30,302,358	+0.24(+1.60%)
May 04, 2012	15.41	15.42	15.17	15.21	27,174,936	-0.36(-2.33%)
May 03, 2012	15.82	15.86	15.42	15.57	26,098,930	-0.30(-1.90%)
May 02, 2012	15.64	15.91	15.56	15.87	22,560,414	+0.16(+1.01%)
May 01, 2012	15.69	15.97	15.69	15.71	31,489,488	-0.10(-0.66%)
Apr 30, 2012	15.95	16.18	15.76	15.82	47,352,580	-0.08(-0.51%)
Apr 27, 2012	16.02	16.03	15.69	15.90	27,765,280	+0.07(+0.44%)
Apr 26, 2012	15.50	15.91	15.43	15.83	48,548,496	+0.46(+2.99%)
Apr 25, 2012	15.27	15.59	15.12	15.37	27,242,730	+0.22(+1.43%)
Apr 24, 2012	15.24	15.42	15.07	15.15	29,918,846	-0.13(-0.88%)
Apr 23, 2012	15.19	15.39	15.15	15.29	41,337,068	-0.25(-1.59%)
Apr 20, 2012	15.66	15.77	15.52	15.54	42,562,472	-0.13(-0.81%)
Apr 19, 2012	15.09	16.13	15.05	15.66	157,145,472	+1.83(+13.24%)
Apr 18, 2012	13.94	13.99	13.69	13.83	30,914,806	-0.08(-0.58%)
Apr 17, 2012	13.78	14.01	13.78	13.91	22,168,522	+0.22(+1.63%)
Apr 16, 2012	13.98	14.02	13.66	13.69	23,980,800	-0.24(-1.72%)
Apr 13, 2012	14.01	14.07	13.88	13.93	18,741,496	-0.13(-0.93%)
Apr 12, 2012	13.84	14.16	13.83	14.06	17,990,172	+0.27(+1.96%)
Apr 11, 2012	13.82	13.95	13.75	13.79	20,110,328	+0.11(+0.82%)
Apr 10, 2012	13.94	14.14	13.62	13.68	30,430,084	-0.32(-2.29%)
Apr 09, 2012	13.70	14.07	13.67	14.00	27,799,708	+0.26(+1.91%)
Apr 05, 2012	13.70	13.84	13.63	13.74	21,375,144	-0.04(-0.31%)
Apr 04, 2012	13.99	14.00	13.69	13.78	31,423,364	-0.35(-2.46%)
Apr 03, 2012	14.04	14.21	14.00	14.12	30,502,282	+0.02(+0.11%)
Apr 02, 2012	14.14	14.18	13.98	14.11	30,335,592	-0.12(-0.84%)
Mar 30, 2012	14.39	14.42	14.14	14.23	24,957,276	-0.03(-0.24%)
Mar 29, 2012	14.30	14.32	14.16	14.26	32,716,726	-0.10(-0.68%)
Mar 28, 2012	14.57	14.61	14.25	14.36	24,286,904	-0.24(-1.65%)
Mar 27, 2012	14.69	14.72	14.56	14.60	22,782,862	-0.08(-0.55%)
Mar 26, 2012	14.46	14.69	14.40	14.68	19,335,132	+0.38(+2.67%)
Mar 23, 2012	14.56	14.56	14.24	14.30	23,595,600	-0.20(-1.41%)
Mar 22, 2012	14.33	14.56	14.27	14.51	18,540,140	+0.08(+0.53%)
Mar 21, 2012	14.43	14.53	14.32	14.43	23,420,330	+0.01(+0.08%)
Mar 20, 2012	14.46	14.48	14.31	14.42	15,901,964	-0.15(-1.06%)
Mar 19, 2012	14.37	14.65	14.30	14.57	28,792,200	+0.04(+0.27%)
Mar 16, 2012	14.21	14.61	14.21	14.53	47,703,988	+0.33(+2.33%)
Mar 15, 2012	14.33	14.43	14.16	14.20	33,015,486	-0.30(-2.10%)
Mar 14, 2012	14.38	14.55	14.29	14.51	32,388,540	+0.11(+0.78%)
Mar 13, 2012	13.99	14.40	13.82	14.39	37,959,596	+0.44(+3.18%)
Mar 12, 2012	14.02	14.04	13.78	13.95	12,594,846	-0.03(-0.19%)
Mar 09, 2012	13.82	14.04	13.80	13.98	21,406,750	+0.18(+1.31%)
Mar 08, 2012	13.82	13.88	13.71	13.80	18,057,144	+0.07(+0.53%)
Mar 07, 2012	13.59	13.88	13.59	13.72	25,452,120	+0.19(+1.38%)
Mar 06, 2012	13.62	13.72	13.43	13.54	26,427,396	-0.24(-1.72%)
Mar 05, 2012	13.72	13.86	13.67	13.77	30,852,990	-0.20(-1.46%)
Mar 02, 2012	14.01	14.02	13.81	13.98	31,058,458	-0.05(-0.33%)

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.