Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	16.40	16.48	15.85	16.13	14,901,511	-0.20(-1.24%)
May 30, 2012	16.54	16.62	16.29	16.33	9,498,833	-0.72(-4.21%)
May 29, 2012	16.94	17.40	16.91	17.05	6,677,052	+0.30(+1.78%)
May 25, 2012	16.52	16.84	16.45	16.75	5,414,785	+0.14(+0.83%)
May 24, 2012	16.90	16.90	16.33	16.61	7,695,834	-0.05(-0.32%)
May 23, 2012	16.34	16.67	15.96	16.67	8,592,447	+0.08(+0.50%)
May 22, 2012	16.52	16.92	16.33	16.58	9,959,665	-0.08(-0.47%)
May 21, 2012	16.11	16.69	16.11	16.66	5,975,755	+0.61(+3.80%)
May 18, 2012	16.37	16.42	15.96	16.05	8,758,236	-0.09(-0.56%)
May 17, 2012	16.35	16.40	16.08	16.14	8,297,949	-0.07(-0.44%)
May 16, 2012	16.43	16.78	16.15	16.21	10,654,004	-0.22(-1.31%)
May 15, 2012	16.74	16.83	16.37	16.43	10,676,471	-0.26(-1.58%)
May 14, 2012	16.77	16.95	16.62	16.69	11,266,724	-0.46(-2.68%)
May 11, 2012	17.29	17.68	17.10	17.15	11,511,202	-0.30(-1.75%)
May 10, 2012	17.57	17.80	17.40	17.46	9,119,244	+0.10(+0.55%)
May 09, 2012	17.40	17.72	17.17	17.36	10,237,953	-0.45(-2.52%)
May 08, 2012	17.89	18.01	17.50	17.81	12,446,615	-0.36(-1.97%)
May 07, 2012	17.94	18.23	17.87	18.17	8,641,668	+0.03(+0.16%)
May 04, 2012	18.53	18.69	17.98	18.14	12,433,400	-0.75(-3.96%)
May 03, 2012	19.55	19.58	18.88	18.88	9,979,180	-0.65(-3.33%)
May 02, 2012	19.79	19.85	19.43	19.54	6,805,005	-0.44(-2.18%)
May 01, 2012	20.01	20.18	19.89	19.97	7,918,519	+0.23(+1.15%)
Apr 30, 2012	19.18	19.84	19.16	19.74	9,253,809	+0.46(+2.39%)
Apr 27, 2012	19.12	19.29	18.94	19.28	6,024,128	+0.17(+0.88%)
Apr 26, 2012	18.97	19.25	18.93	19.12	6,453,642	-0.01(-0.03%)
Apr 25, 2012	19.02	19.16	18.70	19.12	8,467,503	+0.35(+1.88%)
Apr 24, 2012	18.73	18.97	18.64	18.77	6,190,291	+0.07(+0.38%)
Apr 23, 2012	18.32	18.76	18.14	18.70	7,965,438	+0.05(+0.29%)
Apr 20, 2012	19.10	19.18	18.60	18.64	9,061,823	-0.23(-1.23%)
Apr 19, 2012	18.84	19.12	18.70	18.88	6,148,332	+0.03(+0.16%)
Apr 18, 2012	18.76	19.02	18.58	18.85	6,397,913	-0.08(-0.44%)
Apr 17, 2012	18.79	19.24	18.69	18.93	10,011,738	+0.53(+2.89%)
Apr 16, 2012	18.40	18.57	18.21	18.40	9,789,951	+0.16(+0.85%)
Apr 13, 2012	18.53	18.53	18.20	18.24	8,468,661	-0.33(-1.80%)
Apr 12, 2012	18.02	18.65	17.87	18.58	9,473,315	+0.68(+3.77%)
Apr 11, 2012	17.91	18.10	17.81	17.90	8,084,532	+0.26(+1.49%)
Apr 10, 2012	18.21	18.29	17.50	17.64	9,839,508	-0.54(-2.96%)
Apr 09, 2012	17.98	18.44	17.93	18.18	6,096,726	-0.13(-0.69%)
Apr 05, 2012	18.71	18.82	18.15	18.30	14,425,993	-0.45(-2.39%)
Apr 04, 2012	19.37	19.65	18.55	18.75	16,144,677	-0.99(-5.02%)
Apr 03, 2012	19.87	19.92	19.62	19.74	7,006,936	-0.22(-1.11%)
Apr 02, 2012	19.48	20.07	19.42	19.97	7,354,179	+0.42(+2.17%)
Mar 30, 2012	19.57	19.60	19.19	19.54	5,405,340	+0.10(+0.49%)
Mar 29, 2012	19.25	19.46	18.96	19.45	7,401,466	+0.02(+0.09%)
Mar 28, 2012	19.59	19.67	19.35	19.43	7,924,718	-0.29(-1.49%)
Mar 27, 2012	20.01	20.02	19.67	19.72	4,716,876	-0.24(-1.23%)
Mar 26, 2012	19.87	20.01	19.80	19.97	5,238,675	+0.35(+1.80%)
Mar 23, 2012	19.42	19.67	19.35	19.61	6,019,919	+0.27(+1.42%)
Mar 22, 2012	19.54	19.69	19.23	19.34	8,432,855	-0.61(-3.06%)
Mar 21, 2012	20.04	20.04	19.71	19.95	5,986,727	+0.05(+0.27%)
Mar 20, 2012	20.01	20.05	19.76	19.89	6,690,726	-0.38(-1.89%)
Mar 19, 2012	19.97	20.38	19.85	20.28	7,056,469	+0.35(+1.77%)
Mar 16, 2012	19.94	20.13	19.87	19.92	7,613,702	+0.08(+0.42%)
Mar 15, 2012	19.72	20.06	19.58	19.84	7,416,202	+0.14(+0.73%)
Mar 14, 2012	20.15	20.32	19.56	19.70	13,078,520	-0.85(-4.13%)
Mar 13, 2012	20.08	20.56	20.03	20.55	6,592,164	+0.53(+2.63%)
Mar 12, 2012	20.43	20.56	19.98	20.02	7,389,068	-0.62(-2.98%)
Mar 09, 2012	20.77	20.86	20.53	20.63	6,370,611	-0.01(-0.03%)
Mar 08, 2012	20.46	20.81	20.28	20.64	8,218,960	+0.44(+2.19%)
Mar 07, 2012	20.00	20.38	19.88	20.20	8,738,930	+0.27(+1.38%)
Mar 06, 2012	20.35	20.41	19.67	19.92	13,096,196	-1.02(-4.88%)
Mar 05, 2012	21.33	21.33	20.83	20.95	9,803,600	-0.47(-2.20%)
Mar 02, 2012	21.64	21.70	21.27	21.42	5,886,805	-0.32(-1.48%)

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.