Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.82	13.92	13.67	13.72	2,227,863	-0.13(-0.94%)
May 30, 2012	13.97	14.05	13.85	13.85	1,644,432	-0.24(-1.74%)
May 29, 2012	14.03	14.23	14.02	14.10	2,282,973	+0.17(+1.22%)
May 25, 2012	14.28	14.30	13.88	13.93	2,696,369	-0.40(-2.79%)
May 24, 2012	14.15	14.39	14.10	14.33	4,028,627	+0.22(+1.59%)
May 23, 2012	13.87	14.13	13.67	14.10	2,608,030	+0.13(+0.93%)
May 22, 2012	14.02	14.13	13.94	13.97	2,096,221	-0.03(-0.18%)
May 21, 2012	13.78	14.02	13.72	14.00	1,088,985	+0.26(+1.91%)
May 18, 2012	13.97	14.02	13.70	13.74	1,684,015	-0.14(-1.00%)
May 17, 2012	14.19	14.22	13.88	13.88	1,990,008	-0.30(-2.09%)
May 16, 2012	14.17	14.26	14.08	14.17	2,252,819	+0.03(+0.24%)
May 15, 2012	14.30	14.32	14.06	14.14	2,500,631	-0.16(-1.11%)
May 14, 2012	14.36	14.48	14.30	14.30	1,897,292	-0.27(-1.83%)
May 11, 2012	14.56	14.70	14.49	14.56	1,233,371	-0.01(-0.10%)
May 10, 2012	14.63	14.71	14.49	14.58	1,838,966	-0.03(-0.24%)
May 09, 2012	14.48	14.71	14.42	14.61	1,754,950	-0.02(-0.17%)
May 08, 2012	14.61	14.70	14.41	14.64	2,570,954	-0.04(-0.27%)
May 07, 2012	14.51	14.70	14.43	14.68	2,380,464	+0.10(+0.71%)
May 04, 2012	14.81	14.82	14.48	14.57	2,595,636	-0.35(-2.32%)
May 03, 2012	15.05	15.14	14.87	14.92	2,820,966	-0.13(-0.89%)
May 02, 2012	14.99	15.10	14.89	15.05	5,289,753	+0.16(+1.06%)

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.