Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.14	14.15	13.95	14.01	945,126	-0.15(-1.06%)
May 30, 2012	14.22	14.28	14.06	14.16	808,584	-0.21(-1.46%)
May 29, 2012	14.42	14.49	14.25	14.37	722,703	+0.11(+0.77%)
May 25, 2012	14.32	14.42	14.20	14.26	559,972	-0.04(-0.28%)
May 24, 2012	14.37	14.41	14.17	14.30	702,286	-0.07(-0.49%)
May 23, 2012	14.10	14.44	13.97	14.37	756,110	+0.09(+0.63%)
May 22, 2012	14.61	14.90	14.16	14.28	1,245,212	-0.37(-2.53%)
May 21, 2012	14.12	14.68	14.01	14.65	1,246,299	+0.61(+4.34%)
May 18, 2012	14.16	14.37	13.95	14.04	1,324,836	-0.16(-1.13%)
May 17, 2012	14.78	14.79	14.18	14.20	1,121,792	-0.57(-3.86%)
May 16, 2012	14.87	15.12	14.76	14.77	1,237,085	-0.06(-0.40%)
May 15, 2012	14.95	15.09	14.67	14.83	1,389,465	-0.18(-1.20%)
May 14, 2012	15.10	15.22	14.88	15.01	1,603,684	-0.30(-1.96%)
May 11, 2012	14.50	15.89	14.41	15.31	3,675,842	-0.69(-4.31%)
May 10, 2012	16.04	16.05	15.82	16.00	647,870	+0.04(+0.25%)
May 09, 2012	15.82	16.14	15.76	15.96	572,048	-0.11(-0.68%)
May 08, 2012	15.83	16.12	15.77	16.07	1,015,801	+0.12(+0.75%)
May 07, 2012	15.73	16.05	15.60	15.95	922,384	+0.16(+1.01%)
May 04, 2012	16.14	16.20	15.70	15.79	1,231,749	-0.51(-3.13%)
May 03, 2012	16.54	16.55	15.97	16.30	1,274,382	-0.30(-1.81%)
May 02, 2012	16.25	16.62	16.15	16.60	828,042	+0.18(+1.10%)

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.