Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.11	15.16	14.83	14.97	48,731,276	-0.15(-1.01%)
May 30, 2012	15.72	15.72	14.82	15.12	61,677,028	-0.73(-4.58%)
May 29, 2012	15.50	15.91	15.40	15.85	43,191,660	+0.44(+2.83%)
May 25, 2012	15.20	15.49	15.14	15.41	33,000,494	+0.26(+1.71%)
May 24, 2012	15.45	15.53	14.99	15.15	44,766,732	-0.00(-0.03%)
May 23, 2012	14.93	15.17	14.81	15.16	26,148,454	+0.18(+1.17%)
May 22, 2012	15.10	15.28	14.89	14.98	23,776,048	-0.11(-0.73%)
May 21, 2012	14.71	15.22	14.67	15.09	27,302,742	+0.44(+3.00%)
May 18, 2012	14.94	15.06	14.60	14.65	42,281,716	-0.26(-1.72%)
May 17, 2012	15.19	15.36	14.91	14.91	27,756,168	-0.32(-2.08%)
May 16, 2012	15.38	15.55	15.18	15.23	29,996,778	-0.07(-0.47%)
May 15, 2012	15.38	15.50	15.22	15.30	25,347,758	-0.08(-0.50%)
May 14, 2012	15.44	15.53	15.24	15.38	29,507,156	-0.19(-1.20%)
May 11, 2012	15.67	15.78	15.54	15.56	31,808,228	-0.18(-1.14%)
May 10, 2012	15.62	15.82	15.57	15.74	46,392,340	+0.25(+1.60%)
May 09, 2012	15.21	15.60	15.15	15.49	42,869,120	+0.14(+0.92%)
May 08, 2012	15.24	15.39	15.00	15.35	28,973,100	+0.05(+0.30%)
May 07, 2012	14.98	15.42	14.90	15.31	30,587,590	+0.24(+1.60%)
May 04, 2012	15.26	15.28	15.02	15.07	27,430,730	-0.36(-2.33%)
May 03, 2012	15.67	15.71	15.28	15.43	26,344,596	-0.30(-1.90%)
May 02, 2012	15.49	15.76	15.41	15.72	22,772,772	+0.16(+1.01%)
May 01, 2012	15.54	15.82	15.54	15.57	31,785,894	-0.10(-0.66%)
Apr 30, 2012	15.80	16.03	15.61	15.67	47,798,300	-0.08(-0.51%)
Apr 27, 2012	15.87	15.88	15.54	15.75	28,026,630	+0.07(+0.44%)
Apr 26, 2012	15.36	15.76	15.28	15.68	49,005,476	+0.45(+2.99%)
Apr 25, 2012	15.13	15.45	14.97	15.23	27,499,162	+0.21(+1.43%)
Apr 24, 2012	15.10	15.28	14.93	15.01	30,200,468	-0.13(-0.88%)
Apr 23, 2012	15.05	15.24	15.01	15.15	41,726,168	-0.24(-1.59%)
Apr 20, 2012	15.51	15.62	15.38	15.39	42,963,104	-0.13(-0.81%)
Apr 19, 2012	14.95	15.98	14.91	15.52	158,624,656	+1.81(+13.24%)
Apr 18, 2012	13.81	13.86	13.56	13.70	31,205,802	-0.08(-0.58%)
Apr 17, 2012	13.65	13.87	13.65	13.78	22,377,190	+0.22(+1.63%)
Apr 16, 2012	13.85	13.89	13.53	13.56	24,206,528	-0.24(-1.72%)
Apr 13, 2012	13.87	13.94	13.75	13.80	18,917,906	-0.13(-0.93%)
Apr 12, 2012	13.71	14.03	13.70	13.93	18,159,512	+0.27(+1.96%)
Apr 11, 2012	13.69	13.82	13.62	13.66	20,299,624	+0.11(+0.82%)
Apr 10, 2012	13.81	14.00	13.49	13.55	30,716,516	-0.32(-2.29%)
Apr 09, 2012	13.57	13.94	13.54	13.87	28,061,382	+0.26(+1.91%)
Apr 05, 2012	13.58	13.71	13.50	13.61	21,576,344	-0.04(-0.31%)
Apr 04, 2012	13.86	13.87	13.56	13.65	31,719,148	-0.34(-2.46%)
Apr 03, 2012	13.91	14.08	13.87	13.99	30,789,396	+0.02(+0.11%)
Apr 02, 2012	14.01	14.05	13.85	13.98	30,621,136	-0.12(-0.84%)
Mar 30, 2012	14.25	14.29	14.01	14.10	25,192,196	-0.03(-0.24%)
Mar 29, 2012	14.17	14.18	14.02	14.13	33,024,684	-0.10(-0.68%)
Mar 28, 2012	14.43	14.47	14.12	14.23	24,515,512	-0.24(-1.65%)
Mar 27, 2012	14.55	14.59	14.42	14.47	22,997,314	-0.08(-0.55%)
Mar 26, 2012	14.33	14.55	14.27	14.55	19,517,130	+0.38(+2.67%)
Mar 23, 2012	14.42	14.43	14.11	14.17	23,817,702	-0.20(-1.41%)
Mar 22, 2012	14.19	14.42	14.13	14.37	18,714,656	+0.08(+0.53%)
Mar 21, 2012	14.29	14.40	14.18	14.29	23,640,782	+0.01(+0.08%)
Mar 20, 2012	14.33	14.34	14.18	14.28	16,051,647	-0.15(-1.06%)
Mar 19, 2012	14.23	14.51	14.17	14.44	29,063,218	+0.04(+0.27%)
Mar 16, 2012	14.07	14.48	14.07	14.40	48,153,020	+0.33(+2.34%)
Mar 15, 2012	14.20	14.29	14.03	14.07	33,326,256	-0.30(-2.10%)
Mar 14, 2012	14.25	14.41	14.16	14.37	32,693,408	+0.11(+0.78%)
Mar 13, 2012	13.86	14.26	13.69	14.26	38,316,904	+0.44(+3.18%)
Mar 12, 2012	13.89	13.91	13.65	13.82	12,713,399	-0.03(-0.19%)
Mar 09, 2012	13.69	13.91	13.67	13.85	21,608,250	+0.18(+1.31%)
Mar 08, 2012	13.70	13.75	13.58	13.67	18,227,114	+0.07(+0.53%)
Mar 07, 2012	13.46	13.75	13.46	13.60	25,691,696	+0.19(+1.38%)
Mar 06, 2012	13.50	13.60	13.31	13.41	26,676,152	-0.23(-1.72%)
Mar 05, 2012	13.59	13.73	13.54	13.65	31,143,404	-0.20(-1.46%)
Mar 02, 2012	13.88	13.89	13.68	13.85	31,350,808	-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.