Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.96	14.03	13.72	13.97	1,539,699	+0.07(+0.52%)
May 30, 2012	14.13	14.16	13.86	13.90	2,149,953	-0.49(-3.41%)
May 29, 2012	14.48	14.52	14.23	14.39	1,495,057	-0.58(-3.89%)
May 25, 2012	14.92	15.09	14.89	14.97	410,113	-0.03(-0.17%)
May 24, 2012	15.17	15.27	14.90	14.99	481,747	-0.18(-1.16%)
May 23, 2012	15.24	15.24	14.85	15.17	941,975	-0.26(-1.69%)
May 22, 2012	15.58	15.71	15.35	15.43	1,307,007	-0.09(-0.55%)
May 21, 2012	15.20	15.52	15.20	15.52	1,239,642	+0.19(+1.24%)
May 18, 2012	15.41	15.47	15.26	15.33	1,019,737	+0.35(+2.36%)
May 17, 2012	15.14	15.15	14.96	14.97	1,599,205	-0.17(-1.12%)
May 16, 2012	15.50	15.63	15.14	15.14	2,362,096	-0.24(-1.53%)
May 15, 2012	15.57	15.71	15.37	15.38	2,244,279	-0.46(-2.89%)
May 14, 2012	15.92	15.96	15.81	15.84	1,050,004	-0.45(-2.77%)
May 11, 2012	16.13	16.54	16.11	16.29	1,070,597	-0.26(-1.58%)
May 10, 2012	16.67	16.73	16.54	16.55	1,088,433	+0.48(+2.97%)
May 09, 2012	15.94	16.18	15.89	16.07	1,647,275	-0.69(-4.10%)
May 08, 2012	16.77	16.81	16.52	16.76	630,802	-0.10(-0.62%)
May 07, 2012	16.60	16.93	16.60	16.86	1,553,847	+0.45(+2.75%)
May 04, 2012	16.52	16.59	16.35	16.41	1,138,503	+0.05(+0.32%)
May 03, 2012	16.45	16.54	16.30	16.36	542,648	-0.10(-0.64%)
May 02, 2012	16.32	16.49	16.25	16.47	1,434,736	-0.64(-3.75%)

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.