Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.92	15.16	14.67	15.04	12,125,838	+0.16(+1.06%)
May 30, 2012	14.94	14.97	14.72	14.89	9,124,506	-0.22(-1.47%)
May 29, 2012	14.88	15.12	14.85	15.11	8,762,862	+0.39(+2.63%)
May 25, 2012	14.89	14.97	14.65	14.72	6,371,292	-0.17(-1.16%)
May 24, 2012	15.06	15.06	14.71	14.89	7,990,225	-0.06(-0.40%)
May 23, 2012	14.92	15.00	14.58	14.95	10,724,888	-0.10(-0.67%)
May 22, 2012	14.98	15.30	14.91	15.06	10,203,715	+0.14(+0.96%)
May 21, 2012	14.88	15.07	14.67	14.91	9,459,167	+0.25(+1.69%)
May 18, 2012	15.05	15.16	14.60	14.67	13,700,770	-0.28(-1.88%)
May 17, 2012	15.45	15.53	14.89	14.95	19,560,574	-0.67(-4.30%)
May 16, 2012	16.17	16.35	15.61	15.62	11,275,210	-0.36(-2.25%)
May 15, 2012	15.95	16.21	15.89	15.98	10,986,899	-0.06(-0.37%)
May 14, 2012	15.92	16.14	15.88	16.04	9,247,151	-0.11(-0.70%)
May 11, 2012	15.86	16.37	15.80	16.15	8,165,099	+0.10(+0.63%)
May 10, 2012	16.15	16.29	16.00	16.05	8,235,400	+0.12(+0.75%)
May 09, 2012	15.98	16.11	15.80	15.93	8,315,002	-0.31(-1.88%)
May 08, 2012	16.11	16.27	15.94	16.24	8,633,967	-0.06(-0.34%)
May 07, 2012	16.13	16.32	16.02	16.29	8,408,792	+0.10(+0.60%)
May 04, 2012	16.41	16.46	16.06	16.20	9,352,474	-0.32(-1.96%)
May 03, 2012	16.76	16.87	16.50	16.52	9,902,523	-0.25(-1.47%)
May 02, 2012	16.91	16.91	16.55	16.77	8,034,520	-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.