Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.84	15.07	14.58	14.96	12,195,374	+0.16(+1.06%)
May 30, 2012	14.86	14.89	14.64	14.80	9,176,831	-0.22(-1.47%)
May 29, 2012	14.80	15.03	14.76	15.02	8,813,114	+0.38(+2.63%)
May 25, 2012	14.80	14.88	14.57	14.64	6,407,829	-0.17(-1.16%)
May 24, 2012	14.97	14.98	14.62	14.81	8,036,045	-0.06(-0.40%)
May 23, 2012	14.84	14.92	14.50	14.87	10,786,391	-0.10(-0.67%)
May 22, 2012	14.90	15.22	14.83	14.97	10,262,229	+0.14(+0.96%)
May 21, 2012	14.79	14.99	14.58	14.83	9,513,412	+0.25(+1.69%)
May 18, 2012	14.96	15.07	14.52	14.58	13,779,338	-0.28(-1.88%)
May 17, 2012	15.37	15.44	14.80	14.86	19,672,746	-0.67(-4.30%)
May 16, 2012	16.07	16.25	15.53	15.53	11,339,869	-0.36(-2.26%)
May 15, 2012	15.85	16.11	15.80	15.89	11,049,905	-0.06(-0.37%)
May 14, 2012	15.83	16.05	15.79	15.95	9,300,180	-0.11(-0.70%)
May 11, 2012	15.77	16.27	15.71	16.06	8,211,923	+0.10(+0.63%)
May 10, 2012	16.06	16.20	15.91	15.96	8,282,627	+0.12(+0.75%)
May 09, 2012	15.89	16.02	15.71	15.84	8,362,686	-0.30(-1.88%)
May 08, 2012	16.02	16.18	15.85	16.14	8,683,480	-0.06(-0.34%)
May 07, 2012	16.04	16.22	15.93	16.20	8,457,014	+0.10(+0.60%)
May 04, 2012	16.32	16.36	15.97	16.10	9,406,107	-0.32(-1.96%)
May 03, 2012	16.66	16.78	16.41	16.43	9,959,310	-0.24(-1.47%)
May 02, 2012	16.82	16.82	16.45	16.67	8,080,595	-0.19(-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.