Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.41	15.57	15.23	15.45	383,533	+0.07(+0.47%)
May 30, 2012	15.51	15.55	15.34	15.37	1,278,392	-0.34(-2.14%)
May 29, 2012	15.68	15.72	15.57	15.71	1,730,834	+0.21(+1.35%)
May 25, 2012	15.54	15.64	15.48	15.50	91,374	-0.04(-0.28%)
May 24, 2012	15.60	15.64	15.40	15.55	151,687	+0.01(+0.08%)
May 23, 2012	15.29	15.55	15.18	15.53	243,730	+0.06(+0.38%)
May 22, 2012	15.37	15.72	15.36	15.47	215,218	+0.18(+1.20%)
May 21, 2012	15.20	15.38	15.13	15.29	254,547	+0.12(+0.80%)
May 18, 2012	15.40	15.41	15.12	15.17	171,000	-0.17(-1.12%)
May 17, 2012	15.64	15.67	15.34	15.34	438,261	-0.32(-2.05%)
May 16, 2012	15.97	16.07	15.66	15.66	186,192	-0.20(-1.24%)
May 15, 2012	15.95	16.08	15.83	15.86	718,131	-0.08(-0.53%)
May 14, 2012	16.06	16.12	15.94	15.94	430,546	-0.38(-2.33%)
May 11, 2012	16.20	16.49	16.13	16.32	154,298	-0.25(-1.48%)
May 10, 2012	16.71	16.77	16.53	16.57	565,425	+0.06(+0.38%)
May 09, 2012	16.49	16.62	16.36	16.50	1,053,326	-0.22(-1.30%)
May 08, 2012	16.71	16.81	16.57	16.72	157,285	-0.13(-0.78%)
May 07, 2012	16.73	16.92	16.68	16.85	242,153	+0.08(+0.50%)
May 04, 2012	16.97	16.97	16.74	16.77	327,705	-0.27(-1.59%)
May 03, 2012	17.24	17.28	16.99	17.04	409,094	-0.18(-1.07%)
May 02, 2012	17.30	17.30	17.13	17.22	73,439	-0.21(-1.18%)

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.