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%)
May 01, 2012	18.49	19.50	18.49	19.10	38,980,384	+0.68(+3.67%)
Apr 30, 2012	17.70	18.57	17.68	18.43	27,682,632	+0.71(+3.99%)
Apr 27, 2012	17.43	17.94	16.68	17.72	52,178,632	-0.90(-4.86%)
Apr 26, 2012	18.57	18.86	18.33	18.62	15,834,707	+0.04(+0.23%)
Apr 25, 2012	17.91	18.76	17.89	18.58	23,763,624	+0.71(+3.95%)
Apr 24, 2012	17.62	17.90	17.51	17.88	16,100,667	+0.31(+1.77%)
Apr 23, 2012	17.37	17.64	17.31	17.56	22,150,440	+0.07(+0.38%)
Apr 20, 2012	17.37	17.66	17.21	17.50	20,243,056	+0.26(+1.53%)
Apr 19, 2012	17.47	17.73	17.04	17.24	26,859,900	-0.11(-0.66%)
Apr 18, 2012	17.13	17.73	16.89	17.35	50,390,164	+0.64(+3.84%)
Apr 17, 2012	17.31	17.36	16.71	16.71	34,250,124	-0.37(-2.16%)
Apr 16, 2012	17.04	17.37	16.79	17.08	34,188,008	+0.67(+4.11%)
Apr 13, 2012	16.12	16.64	16.09	16.40	17,106,130	+0.24(+1.46%)
Apr 12, 2012	15.59	16.24	15.59	16.17	13,622,115	+0.66(+4.23%)
Apr 11, 2012	15.58	15.85	15.43	15.51	14,604,107	+0.15(+0.98%)
Apr 10, 2012	15.97	16.10	15.30	15.36	14,003,078	-0.52(-3.29%)
Apr 09, 2012	15.31	16.01	15.22	15.88	18,265,040	+0.48(+3.08%)
Apr 05, 2012	16.01	16.05	14.90	15.41	52,666,696	-1.03(-6.27%)
Apr 04, 2012	16.53	16.56	16.34	16.44	15,536,948	-0.27(-1.61%)
Apr 03, 2012	16.61	16.89	16.52	16.71	14,848,630	-0.04(-0.25%)
Apr 02, 2012	16.18	16.77	16.10	16.75	16,482,111	+0.60(+3.73%)
Mar 30, 2012	16.32	16.35	15.83	16.15	10,099,374	-0.08(-0.50%)
Mar 29, 2012	16.16	16.26	15.83	16.23	11,457,295	-0.08(-0.51%)
Mar 28, 2012	16.55	16.68	16.14	16.31	14,739,230	-0.07(-0.44%)
Mar 27, 2012	16.77	16.77	16.37	16.38	11,215,361	-0.33(-1.97%)
Mar 26, 2012	16.82	16.82	16.53	16.71	9,436,316	-0.04(-0.21%)
Mar 23, 2012	16.71	16.80	16.34	16.75	14,300,437	+0.02(+0.11%)
Mar 22, 2012	16.00	16.76	15.97	16.73	20,608,812	+0.73(+4.57%)
Mar 21, 2012	15.99	16.13	15.77	16.00	11,612,730	+0.08(+0.53%)
Mar 20, 2012	15.75	15.98	15.53	15.92	11,431,630	+0.08(+0.49%)
Mar 19, 2012	15.92	16.10	15.64	15.84	14,506,265	-0.16(-1.01%)
Mar 16, 2012	16.08	16.19	15.74	16.00	25,816,340	+0.08(+0.49%)
Mar 15, 2012	16.42	16.49	15.82	15.92	22,816,334	-0.51(-3.10%)
Mar 14, 2012	16.73	16.95	16.23	16.43	16,410,653	-0.34(-2.04%)
Mar 13, 2012	16.83	16.88	16.45	16.77	14,643,286	+0.07(+0.43%)
Mar 12, 2012	16.91	16.98	16.68	16.70	10,241,772	-0.27(-1.59%)
Mar 09, 2012	16.79	17.15	16.79	16.97	15,102,665	+0.21(+1.25%)
Mar 08, 2012	16.59	17.11	16.59	16.76	19,647,258	+0.22(+1.30%)
Mar 07, 2012	16.31	16.59	16.18	16.55	13,536,652	+0.43(+2.66%)
Mar 06, 2012	16.43	16.53	15.89	16.12	16,714,272	-0.45(-2.73%)
Mar 05, 2012	16.23	16.65	16.23	16.57	16,488,663	+0.23(+1.39%)
Mar 02, 2012	16.32	16.62	16.04	16.34	20,507,540	-0.05(-0.29%)

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.