Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.41	14.61	14.22	14.52	1,089,563	+0.09(+0.61%)
May 30, 2012	14.58	14.58	14.41	14.43	507,421	-0.30(-2.01%)
May 29, 2012	14.47	14.79	14.47	14.73	728,887	+0.33(+2.27%)
May 25, 2012	14.49	14.57	14.38	14.40	582,944	-0.03(-0.22%)
May 24, 2012	14.43	14.43	14.27	14.43	601,132	+0.06(+0.44%)
May 23, 2012	14.10	14.49	14.03	14.37	1,162,407	+0.13(+0.90%)
May 22, 2012	14.21	14.34	14.13	14.24	941,058	+0.09(+0.62%)
May 21, 2012	13.87	14.17	13.78	14.15	1,062,844	+0.33(+2.37%)
May 18, 2012	14.01	14.20	13.77	13.82	928,562	-0.22(-1.59%)
May 17, 2012	14.42	14.49	14.01	14.05	721,485	-0.33(-2.28%)
May 16, 2012	14.57	14.81	14.36	14.37	1,235,880	-0.15(-1.05%)
May 15, 2012	14.48	14.69	14.33	14.53	1,111,891	+0.01(+0.06%)
May 14, 2012	14.61	14.69	14.49	14.52	622,627	-0.25(-1.68%)
May 11, 2012	14.54	14.97	14.54	14.77	1,424,822	+0.08(+0.54%)
May 10, 2012	14.55	14.80	14.39	14.69	868,688	+0.25(+1.71%)
May 09, 2012	14.29	14.60	14.22	14.44	1,730,253	+0.07(+0.50%)
May 08, 2012	14.57	14.61	14.35	14.37	1,720,441	-0.35(-2.39%)
May 07, 2012	14.73	14.93	14.68	14.72	1,003,856	-0.03(-0.22%)
May 04, 2012	14.68	14.84	14.61	14.75	961,418	-0.02(-0.11%)
May 03, 2012	14.94	15.01	14.75	14.77	1,578,504	-0.26(-1.75%)
May 02, 2012	14.69	15.10	14.59	15.03	1,546,367	+0.21(+1.40%)

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.