Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.32	15.35	15.18	15.31	90,013	+0.06(+0.38%)
May 30, 2012	15.42	15.42	15.25	15.25	25,975	-0.38(-2.43%)
May 29, 2012	15.69	15.71	15.51	15.63	52,977	+0.22(+1.40%)
May 25, 2012	15.46	15.50	15.40	15.42	57,039	-0.08(-0.51%)
May 24, 2012	15.56	15.56	15.41	15.50	23,074	-0.01(-0.09%)
May 23, 2012	15.48	15.54	15.30	15.51	19,463	-0.17(-1.05%)
May 22, 2012	15.79	15.88	15.63	15.68	60,129	-0.06(-0.36%)
May 21, 2012	15.56	15.76	15.53	15.73	57,762	+0.31(+2.00%)
May 18, 2012	15.61	15.61	15.43	15.43	73,251	-0.17(-1.06%)
May 17, 2012	15.73	15.73	15.59	15.59	19,710	-0.14(-0.91%)
May 16, 2012	15.89	15.96	15.73	15.73	89,937	-0.19(-1.22%)
May 15, 2012	16.06	16.11	15.89	15.93	124,818	-0.19(-1.16%)
May 14, 2012	16.17	16.21	16.12	16.12	147,289	-0.28(-1.71%)
May 11, 2012	16.32	16.57	16.32	16.40	30,647	-0.14(-0.83%)
May 10, 2012	16.58	16.61	16.50	16.53	573,045	+0.09(+0.52%)
May 09, 2012	16.33	16.49	16.22	16.45	622,934	-0.20(-1.21%)
May 08, 2012	16.69	16.69	16.46	16.65	111,315	-0.23(-1.36%)
May 07, 2012	16.81	16.88	16.76	16.88	3,804,744	+0.10(+0.60%)
May 04, 2012	16.95	16.95	16.75	16.78	23,715	-0.29(-1.68%)
May 03, 2012	17.16	17.16	17.04	17.06	24,254	-0.12(-0.71%)
May 02, 2012	17.10	17.21	17.10	17.19	32,391	-0.20(-1.16%)

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.