Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.10	15.19	14.79	15.11	4,254,494	+0.05(+0.32%)
May 30, 2012	15.40	15.42	15.04	15.06	2,417,172	-0.60(-3.85%)
May 29, 2012	15.61	15.77	15.55	15.66	2,936,389	+0.13(+0.86%)
May 25, 2012	15.55	15.62	15.44	15.53	1,756,860	-0.08(-0.53%)
May 24, 2012	15.73	15.81	15.49	15.61	1,777,938	-0.11(-0.69%)
May 23, 2012	15.31	15.77	15.17	15.72	3,184,777	+0.19(+1.23%)
May 22, 2012	15.65	15.79	15.42	15.53	2,688,292	-0.09(-0.60%)
May 21, 2012	15.27	15.70	15.26	15.62	1,710,437	+0.35(+2.28%)
May 18, 2012	15.43	15.62	15.23	15.27	3,538,248	-0.03(-0.20%)
May 17, 2012	15.56	15.70	15.28	15.30	3,541,559	-0.27(-1.73%)
May 16, 2012	15.76	15.96	15.56	15.57	4,046,103	-0.13(-0.86%)
May 15, 2012	15.81	16.12	15.67	15.71	4,468,315	-0.02(-0.12%)
May 14, 2012	16.12	16.17	15.62	15.73	4,011,813	-0.31(-1.91%)
May 11, 2012	16.44	16.58	15.99	16.03	3,485,875	-0.27(-1.63%)
May 10, 2012	16.82	17.26	16.20	16.30	7,509,816	+0.31(+1.92%)
May 09, 2012	15.64	16.16	15.61	15.99	3,429,950	+0.07(+0.45%)
May 08, 2012	15.99	16.02	15.59	15.92	3,340,116	-0.19(-1.16%)
May 07, 2012	15.82	16.33	15.78	16.11	3,102,482	+0.21(+1.29%)
May 04, 2012	16.07	16.07	15.79	15.90	2,668,961	-0.32(-1.96%)
May 03, 2012	16.77	16.78	16.09	16.22	2,725,965	-0.43(-2.60%)
May 02, 2012	16.50	16.73	16.36	16.65	2,252,694	+0.02(+0.13%)

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.