Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.99	16.19	15.50	15.77	245,711	-0.20(-1.25%)
May 30, 2012	16.40	16.40	15.91	15.97	116,392	-0.70(-4.20%)
May 29, 2012	16.62	16.96	16.45	16.67	122,475	+0.17(+1.03%)
May 25, 2012	16.46	16.54	16.16	16.50	169,933	+0.08(+0.49%)
May 24, 2012	16.71	16.98	16.18	16.42	181,954	-0.19(-1.14%)
May 23, 2012	16.47	16.74	16.04	16.61	171,305	-0.04(-0.24%)
May 22, 2012	16.81	16.90	16.54	16.65	264,059	-0.18(-1.07%)
May 21, 2012	16.51	16.84	16.14	16.83	201,573	+0.43(+2.62%)
May 18, 2012	16.18	16.52	15.91	16.40	305,427	+0.21(+1.30%)
May 17, 2012	16.73	16.82	16.12	16.19	360,598	-0.64(-3.80%)
May 16, 2012	17.45	17.54	16.77	16.83	165,280	-0.55(-3.16%)
May 15, 2012	17.52	17.87	17.25	17.38	114,496	-0.18(-1.03%)
May 14, 2012	17.58	17.82	17.40	17.56	148,588	-0.27(-1.51%)
May 11, 2012	17.47	17.96	17.46	17.83	174,900	+0.14(+0.79%)
May 10, 2012	18.01	18.24	17.61	17.69	117,228	-0.09(-0.51%)
May 09, 2012	17.92	18.44	17.45	17.78	401,644	-0.45(-2.47%)
May 08, 2012	17.64	18.35	17.38	18.23	332,276	+0.36(+2.01%)
May 07, 2012	17.68	18.08	17.55	17.87	148,539	+0.08(+0.45%)
May 04, 2012	18.12	18.12	17.60	17.79	189,846	-0.36(-1.98%)
May 03, 2012	18.44	18.46	18.02	18.15	203,262	-0.28(-1.52%)
May 02, 2012	18.25	18.50	17.96	18.43	235,495	+0.03(+0.16%)

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.