Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.10	15.16	14.82	14.97	48,747,024	-0.15(-1.01%)
May 30, 2012	15.71	15.72	14.82	15.12	61,696,960	-0.73(-4.58%)
May 29, 2012	15.49	15.91	15.39	15.84	43,205,616	+0.44(+2.82%)
May 25, 2012	15.20	15.49	15.14	15.41	33,011,158	+0.26(+1.71%)
May 24, 2012	15.44	15.53	14.99	15.15	44,781,200	-0.00(-0.03%)
May 23, 2012	14.92	15.17	14.80	15.15	26,156,904	+0.18(+1.17%)
May 22, 2012	15.10	15.28	14.89	14.98	23,783,732	-0.11(-0.73%)
May 21, 2012	14.71	15.21	14.66	15.09	27,311,564	+0.44(+3.00%)
May 18, 2012	14.93	15.05	14.60	14.65	42,295,380	-0.26(-1.72%)
May 17, 2012	15.18	15.36	14.91	14.91	27,765,136	-0.32(-2.08%)
May 16, 2012	15.38	15.54	15.17	15.22	30,006,472	-0.07(-0.47%)
May 15, 2012	15.38	15.49	15.21	15.29	25,355,948	-0.08(-0.50%)
May 14, 2012	15.44	15.53	15.24	15.37	29,516,692	-0.19(-1.20%)
May 11, 2012	15.66	15.77	15.54	15.56	31,818,506	-0.18(-1.14%)
May 10, 2012	15.62	15.81	15.57	15.74	46,407,332	+0.25(+1.60%)
May 09, 2012	15.20	15.60	15.15	15.49	42,882,972	+0.14(+0.92%)
May 08, 2012	15.23	15.39	15.00	15.35	28,982,464	+0.05(+0.30%)
May 07, 2012	14.97	15.42	14.89	15.30	30,597,474	+0.24(+1.60%)
May 04, 2012	15.26	15.27	15.02	15.06	27,439,594	-0.36(-2.33%)
May 03, 2012	15.67	15.71	15.28	15.42	26,353,108	-0.30(-1.90%)
May 02, 2012	15.49	15.75	15.41	15.72	22,780,130	+0.16(+1.01%)
May 01, 2012	15.54	15.81	15.54	15.56	31,796,166	-0.10(-0.66%)
Apr 30, 2012	15.80	16.02	15.61	15.67	47,813,748	-0.08(-0.51%)
Apr 27, 2012	15.86	15.88	15.54	15.75	28,035,686	+0.07(+0.44%)
Apr 26, 2012	15.35	15.75	15.28	15.68	49,021,312	+0.45(+2.99%)
Apr 25, 2012	15.13	15.44	14.97	15.22	27,508,048	+0.21(+1.42%)
Apr 24, 2012	15.10	15.27	14.92	15.01	30,210,228	-0.13(-0.88%)
Apr 23, 2012	15.04	15.24	15.00	15.14	41,739,652	-0.24(-1.59%)
Apr 20, 2012	15.50	15.62	15.38	15.39	42,976,988	-0.13(-0.81%)
Apr 19, 2012	14.94	15.98	14.91	15.51	158,675,920	+1.81(+13.24%)
Apr 18, 2012	13.80	13.86	13.56	13.70	31,215,888	-0.08(-0.58%)
Apr 17, 2012	13.65	13.87	13.64	13.78	22,384,422	+0.22(+1.63%)
Apr 16, 2012	13.85	13.89	13.53	13.56	24,214,350	-0.24(-1.72%)
Apr 13, 2012	13.87	13.94	13.75	13.79	18,924,020	-0.13(-0.93%)
Apr 12, 2012	13.71	14.02	13.70	13.92	18,165,380	+0.27(+1.96%)
Apr 11, 2012	13.69	13.81	13.61	13.66	20,306,184	+0.11(+0.82%)
Apr 10, 2012	13.80	14.00	13.48	13.55	30,726,444	-0.32(-2.29%)
Apr 09, 2012	13.57	13.93	13.53	13.86	28,070,450	+0.26(+1.91%)
Apr 05, 2012	13.57	13.70	13.50	13.60	21,583,318	-0.04(-0.31%)
Apr 04, 2012	13.86	13.86	13.56	13.64	31,729,398	-0.34(-2.46%)
Apr 03, 2012	13.91	14.08	13.86	13.99	30,799,346	+0.02(+0.11%)
Apr 02, 2012	14.01	14.04	13.85	13.97	30,631,032	-0.12(-0.84%)
Mar 30, 2012	14.25	14.28	14.00	14.09	25,200,336	-0.03(-0.24%)
Mar 29, 2012	14.16	14.18	14.02	14.13	33,035,356	-0.10(-0.68%)
Mar 28, 2012	14.43	14.47	14.11	14.22	24,523,434	-0.24(-1.65%)
Mar 27, 2012	14.55	14.58	14.42	14.46	23,004,746	-0.08(-0.55%)
Mar 26, 2012	14.32	14.55	14.26	14.54	19,523,438	+0.38(+2.67%)
Mar 23, 2012	14.42	14.42	14.10	14.16	23,825,398	-0.20(-1.41%)
Mar 22, 2012	14.19	14.42	14.13	14.37	18,720,704	+0.08(+0.53%)
Mar 21, 2012	14.29	14.39	14.18	14.29	23,648,422	+0.01(+0.08%)
Mar 20, 2012	14.32	14.34	14.18	14.28	16,056,834	-0.15(-1.06%)
Mar 19, 2012	14.23	14.51	14.16	14.43	29,072,610	+0.04(+0.27%)
Mar 16, 2012	14.07	14.47	14.07	14.39	48,168,580	+0.33(+2.33%)
Mar 15, 2012	14.19	14.29	14.03	14.07	33,337,026	-0.30(-2.10%)
Mar 14, 2012	14.24	14.40	14.15	14.37	32,703,972	+0.11(+0.78%)
Mar 13, 2012	13.86	14.26	13.68	14.26	38,329,284	+0.44(+3.18%)
Mar 12, 2012	13.89	13.90	13.65	13.82	12,717,508	-0.03(-0.19%)
Mar 09, 2012	13.68	13.91	13.66	13.84	21,615,232	+0.18(+1.31%)
Mar 08, 2012	13.69	13.75	13.57	13.66	18,233,004	+0.07(+0.53%)
Mar 07, 2012	13.45	13.75	13.45	13.59	25,699,998	+0.19(+1.38%)
Mar 06, 2012	13.49	13.59	13.30	13.41	26,684,772	-0.23(-1.72%)
Mar 05, 2012	13.59	13.73	13.53	13.64	31,153,468	-0.20(-1.46%)
Mar 02, 2012	13.87	13.89	13.68	13.84	31,360,938	-0.05(-0.33%)

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.