Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.13	15.26	14.96	15.10	4,350,733	+0.01(+0.04%)
May 30, 2012	15.29	15.33	15.04	15.10	1,473,085	-0.27(-1.74%)
May 29, 2012	15.29	15.40	15.21	15.37	860,067	+0.14(+0.94%)
May 25, 2012	15.28	15.30	15.16	15.22	867,964	-0.02(-0.11%)
May 24, 2012	15.20	15.24	15.05	15.24	761,393	+0.09(+0.60%)
May 23, 2012	15.08	15.16	14.97	15.15	1,261,246	+0.02(+0.15%)
May 22, 2012	15.16	15.22	15.06	15.13	1,195,544	+0.02(+0.11%)
May 21, 2012	14.87	15.16	14.85	15.11	1,435,334	+0.23(+1.53%)
May 18, 2012	15.00	15.10	14.85	14.88	1,568,215	-0.13(-0.87%)
May 17, 2012	15.24	15.31	14.94	15.01	1,996,785	-0.25(-1.64%)
May 16, 2012	15.49	15.49	15.24	15.26	1,076,295	-0.13(-0.85%)
May 15, 2012	15.47	15.52	15.36	15.40	1,306,511	-0.01(-0.07%)
May 14, 2012	15.59	15.64	15.40	15.41	2,007,866	-0.31(-1.99%)
May 11, 2012	15.78	15.88	15.66	15.72	4,113,348	-0.11(-0.68%)
May 10, 2012	15.78	15.93	15.61	15.83	2,104,651	+0.11(+0.73%)
May 09, 2012	15.61	15.80	15.58	15.71	2,098,886	+0.03(+0.22%)
May 08, 2012	15.52	15.73	15.46	15.68	2,703,721	+0.30(+1.97%)
May 07, 2012	15.37	15.43	15.29	15.38	941,157	+0.02(+0.11%)
May 04, 2012	15.55	15.60	15.32	15.36	1,114,810	-0.18(-1.17%)
May 03, 2012	15.63	15.75	15.54	15.54	1,168,958	-0.05(-0.33%)
May 02, 2012	15.48	15.62	15.41	15.59	979,468	+0.03(+0.18%)

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.