Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.49	14.75	14.34	14.66	1,485,966	+0.16(+1.11%)
May 30, 2012	14.70	14.72	14.50	14.50	2,104,727	-0.36(-2.43%)
May 29, 2012	14.64	14.87	14.59	14.86	1,848,716	+0.32(+2.21%)
May 25, 2012	14.65	14.73	14.50	14.54	1,041,959	-0.10(-0.67%)
May 24, 2012	14.63	14.77	14.46	14.64	1,069,989	+0.03(+0.24%)
May 23, 2012	14.47	14.64	14.29	14.61	1,115,965	+0.06(+0.39%)
May 22, 2012	14.53	14.70	14.53	14.55	2,069,876	+0.05(+0.36%)
May 21, 2012	14.29	14.55	14.22	14.50	2,157,741	+0.26(+1.81%)
May 18, 2012	14.55	14.55	14.20	14.24	1,316,765	-0.27(-1.86%)
May 17, 2012	14.97	14.99	14.49	14.51	1,251,543	-0.45(-2.99%)
May 16, 2012	15.32	15.32	14.92	14.96	1,822,027	-0.28(-1.81%)
May 15, 2012	15.37	15.43	15.19	15.23	1,544,739	-0.10(-0.67%)
May 14, 2012	15.63	15.68	15.32	15.33	1,660,118	-0.45(-2.83%)
May 11, 2012	15.53	15.79	15.45	15.78	1,826,313	+0.14(+0.88%)
May 10, 2012	15.73	15.76	15.50	15.64	1,532,889	-0.01(-0.04%)
May 09, 2012	15.60	15.70	15.33	15.65	1,536,273	-0.06(-0.36%)
May 08, 2012	15.47	15.71	15.43	15.71	1,771,879	+0.09(+0.59%)
May 07, 2012	15.39	15.69	15.38	15.62	1,476,991	+0.14(+0.89%)
May 04, 2012	15.50	15.51	15.36	15.48	1,599,632	-0.06(-0.37%)
May 03, 2012	15.45	15.65	15.45	15.53	1,763,038	+0.08(+0.52%)
May 02, 2012	15.26	15.47	15.16	15.45	1,004,190	+0.09(+0.60%)

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.