Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	16.45	16.65	15.64	16.61	795,268	-0.23(-1.39%)
May 30, 2012	17.20	17.21	16.84	16.84	416,129	-0.57(-3.26%)
May 29, 2012	17.27	17.50	17.21	17.41	1,243,598	+0.30(+1.77%)
May 25, 2012	16.88	17.30	16.82	17.11	971,933	+0.25(+1.51%)
May 24, 2012	16.66	17.10	16.60	16.85	891,087	+0.20(+1.17%)
May 23, 2012	16.50	16.78	16.43	16.66	463,469	+0.05(+0.29%)
May 22, 2012	16.64	16.79	16.46	16.61	802,794	-0.04(-0.23%)
May 21, 2012	16.46	16.79	16.26	16.65	737,791	+0.10(+0.59%)
May 18, 2012	16.76	16.76	16.34	16.55	727,415	-0.20(-1.17%)
May 17, 2012	17.01	17.07	16.75	16.75	980,870	-0.28(-1.66%)
May 16, 2012	16.72	17.18	16.72	17.03	722,122	+0.35(+2.11%)
May 15, 2012	16.85	16.95	16.66	16.68	806,119	-0.19(-1.10%)
May 14, 2012	16.90	17.09	16.66	16.86	677,291	-0.23(-1.37%)
May 11, 2012	17.21	17.36	17.04	17.10	670,978	-0.28(-1.63%)
May 10, 2012	17.24	17.53	17.23	17.38	1,277,302	+0.25(+1.48%)
May 09, 2012	16.49	17.19	16.44	17.13	1,351,574	+0.35(+2.10%)
May 08, 2012	16.67	16.82	16.32	16.78	4,031,122	-0.08(-0.46%)
May 07, 2012	16.51	16.93	16.51	16.85	1,344,670	+0.27(+1.65%)
May 04, 2012	16.43	16.68	16.38	16.58	779,274	-0.01(-0.06%)
May 03, 2012	16.59	16.80	16.52	16.59	1,043,452	-0.06(-0.35%)
May 02, 2012	16.32	16.75	16.29	16.65	1,313,151	+0.19(+1.13%)

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.