Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.26	15.31	14.97	15.12	48,261,260	-0.15(-1.01%)
May 30, 2012	15.87	15.88	14.97	15.27	61,082,148	-0.73(-4.58%)
May 29, 2012	15.65	16.07	15.55	16.00	42,775,072	+0.44(+2.83%)
May 25, 2012	15.35	15.64	15.29	15.56	32,682,202	+0.26(+1.71%)
May 24, 2012	15.60	15.68	15.14	15.30	44,334,952	-0.00(-0.02%)
May 23, 2012	15.07	15.32	14.95	15.31	25,896,250	+0.18(+1.17%)
May 22, 2012	15.25	15.43	15.04	15.13	23,546,726	-0.11(-0.73%)
May 21, 2012	14.85	15.37	14.81	15.24	27,039,404	+0.44(+3.00%)
May 18, 2012	15.08	15.21	14.74	14.80	41,873,904	-0.26(-1.72%)
May 17, 2012	15.34	15.51	15.06	15.06	27,488,456	-0.32(-2.08%)
May 16, 2012	15.53	15.70	15.33	15.38	29,707,456	-0.07(-0.47%)
May 15, 2012	15.53	15.65	15.37	15.45	25,103,276	-0.08(-0.50%)
May 14, 2012	15.60	15.68	15.39	15.53	29,222,558	-0.19(-1.20%)
May 11, 2012	15.82	15.93	15.70	15.71	31,501,434	-0.18(-1.14%)
May 10, 2012	15.78	15.97	15.73	15.90	45,944,880	+0.25(+1.60%)
May 09, 2012	15.36	15.75	15.30	15.65	42,455,644	+0.14(+0.92%)
May 08, 2012	15.39	15.54	15.15	15.50	28,693,652	+0.05(+0.30%)
May 07, 2012	15.12	15.57	15.04	15.46	30,292,570	+0.24(+1.60%)
May 04, 2012	15.41	15.43	15.17	15.21	27,166,158	-0.36(-2.33%)
May 03, 2012	15.83	15.87	15.43	15.58	26,090,500	-0.30(-1.90%)
May 02, 2012	15.64	15.91	15.56	15.88	22,553,126	+0.16(+1.01%)
May 01, 2012	15.70	15.97	15.70	15.72	31,479,316	-0.10(-0.66%)
Apr 30, 2012	15.95	16.19	15.77	15.82	47,337,284	-0.08(-0.51%)
Apr 27, 2012	16.02	16.04	15.69	15.90	27,756,310	+0.07(+0.44%)
Apr 26, 2012	15.51	15.91	15.43	15.83	48,532,812	+0.46(+2.99%)
Apr 25, 2012	15.28	15.60	15.12	15.38	27,233,930	+0.22(+1.43%)
Apr 24, 2012	15.25	15.43	15.07	15.16	29,909,182	-0.14(-0.88%)
Apr 23, 2012	15.19	15.39	15.16	15.29	41,323,716	-0.25(-1.59%)
Apr 20, 2012	15.66	15.77	15.53	15.54	42,548,724	-0.13(-0.81%)
Apr 19, 2012	15.09	16.14	15.06	15.67	157,094,720	+1.83(+13.24%)
Apr 18, 2012	13.94	13.99	13.69	13.84	30,904,820	-0.08(-0.58%)
Apr 17, 2012	13.79	14.01	13.78	13.92	22,161,360	+0.22(+1.63%)
Apr 16, 2012	13.99	14.03	13.67	13.69	23,973,054	-0.24(-1.72%)
Apr 13, 2012	14.01	14.08	13.89	13.93	18,735,442	-0.13(-0.93%)
Apr 12, 2012	13.85	14.16	13.84	14.06	17,984,362	+0.27(+1.96%)
Apr 11, 2012	13.82	13.95	13.75	13.79	20,103,832	+0.11(+0.82%)
Apr 10, 2012	13.94	14.14	13.62	13.68	30,420,254	-0.32(-2.29%)
Apr 09, 2012	13.71	14.07	13.67	14.00	27,790,728	+0.26(+1.91%)
Apr 05, 2012	13.71	13.84	13.64	13.74	21,368,240	-0.04(-0.31%)
Apr 04, 2012	14.00	14.00	13.69	13.78	31,413,214	-0.35(-2.46%)
Apr 03, 2012	14.05	14.22	14.00	14.13	30,492,430	+0.02(+0.11%)
Apr 02, 2012	14.15	14.18	13.99	14.11	30,325,792	-0.12(-0.84%)
Mar 30, 2012	14.39	14.43	14.14	14.23	24,949,214	-0.03(-0.24%)
Mar 29, 2012	14.31	14.32	14.16	14.27	32,706,158	-0.10(-0.68%)
Mar 28, 2012	14.57	14.61	14.25	14.37	24,279,058	-0.24(-1.65%)
Mar 27, 2012	14.70	14.73	14.56	14.61	22,775,502	-0.08(-0.55%)
Mar 26, 2012	14.47	14.69	14.41	14.69	19,328,886	+0.38(+2.67%)
Mar 23, 2012	14.57	14.57	14.25	14.31	23,587,978	-0.20(-1.41%)
Mar 22, 2012	14.33	14.57	14.27	14.51	18,534,152	+0.08(+0.53%)
Mar 21, 2012	14.43	14.54	14.32	14.43	23,412,764	+0.01(+0.08%)
Mar 20, 2012	14.47	14.48	14.32	14.42	15,896,827	-0.15(-1.06%)
Mar 19, 2012	14.37	14.65	14.30	14.58	28,782,900	+0.04(+0.27%)
Mar 16, 2012	14.21	14.62	14.21	14.54	47,688,580	+0.33(+2.33%)
Mar 15, 2012	14.33	14.43	14.17	14.21	33,004,822	-0.30(-2.10%)
Mar 14, 2012	14.39	14.55	14.30	14.51	32,378,078	+0.11(+0.78%)
Mar 13, 2012	14.00	14.40	13.82	14.40	37,947,332	+0.44(+3.18%)
Mar 12, 2012	14.03	14.04	13.79	13.96	12,590,777	-0.03(-0.19%)
Mar 09, 2012	13.82	14.05	13.80	13.98	21,399,836	+0.18(+1.31%)
Mar 08, 2012	13.83	13.89	13.71	13.80	18,051,312	+0.07(+0.53%)
Mar 07, 2012	13.59	13.89	13.59	13.73	25,443,898	+0.19(+1.38%)
Mar 06, 2012	13.63	13.73	13.44	13.54	26,418,858	-0.24(-1.72%)
Mar 05, 2012	13.72	13.87	13.67	13.78	30,843,024	-0.20(-1.46%)
Mar 02, 2012	14.01	14.03	13.82	13.98	31,048,426	-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.