Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	18.49	18.82	18.29	18.67	245,213	+0.18(+0.99%)
May 30, 2012	18.69	18.74	18.45	18.49	77,869	-0.31(-1.66%)
May 29, 2012	18.83	18.92	18.64	18.80	108,040	+0.10(+0.54%)
May 25, 2012	18.81	18.98	18.54	18.70	64,072	-0.16(-0.83%)
May 24, 2012	18.92	18.95	18.52	18.85	83,634	-0.06(-0.29%)
May 23, 2012	18.75	19.01	18.47	18.91	121,925	-0.06(-0.34%)
May 22, 2012	19.23	19.30	18.83	18.97	155,011	-0.22(-1.15%)
May 21, 2012	19.06	19.27	18.79	19.19	161,529	+0.15(+0.77%)
May 18, 2012	19.03	19.14	18.86	19.05	173,424	+0.03(+0.14%)
May 17, 2012	19.04	19.37	18.94	19.02	217,689	-0.02(-0.10%)
May 16, 2012	19.44	19.58	19.01	19.04	191,979	-0.40(-2.08%)
May 15, 2012	20.14	20.26	19.14	19.44	269,323	-0.74(-3.68%)
May 14, 2012	19.45	20.40	19.45	20.18	297,078	+0.62(+3.19%)
May 11, 2012	19.23	19.63	19.18	19.56	235,965	+0.26(+1.33%)
May 10, 2012	19.17	19.42	19.06	19.30	308,148	+0.32(+1.69%)
May 09, 2012	19.60	20.18	18.87	18.98	714,589	+1.39(+7.93%)
May 08, 2012	17.30	17.61	17.16	17.59	191,016	+0.15(+0.84%)
May 07, 2012	17.16	17.48	16.92	17.44	164,213	+0.22(+1.28%)
May 04, 2012	17.73	17.83	17.20	17.22	133,434	-0.60(-3.35%)
May 03, 2012	18.07	18.26	17.73	17.82	164,662	-0.31(-1.72%)
May 02, 2012	18.19	18.28	18.01	18.13	135,540	-0.17(-0.95%)

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.