Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.75	15.75	15.26	15.40	130,518	-0.32(-2.01%)
May 30, 2012	15.78	16.15	15.60	15.72	100,451	-0.21(-1.34%)
May 29, 2012	15.82	16.08	15.52	15.93	79,485	+0.36(+2.32%)
May 25, 2012	15.45	15.66	15.34	15.57	67,231	+0.11(+0.72%)
May 24, 2012	15.81	15.81	15.17	15.46	137,785	+0.02(+0.12%)
May 23, 2012	15.33	15.58	15.05	15.44	89,380	-0.05(-0.30%)
May 22, 2012	16.07	16.07	15.26	15.49	90,441	-0.53(-3.30%)
May 21, 2012	16.02	16.19	15.77	16.02	98,292	+0.13(+0.82%)
May 18, 2012	16.16	16.38	15.82	15.89	69,274	-0.19(-1.21%)
May 17, 2012	16.58	16.58	16.06	16.08	47,162	-0.51(-3.08%)
May 16, 2012	17.02	17.24	16.46	16.59	48,888	-0.24(-1.43%)
May 15, 2012	17.11	17.24	16.80	16.83	44,555	-0.19(-1.14%)
May 14, 2012	17.28	17.28	16.91	17.03	46,414	-0.44(-2.50%)
May 11, 2012	17.57	17.81	17.14	17.46	39,130	-0.22(-1.26%)
May 10, 2012	18.01	18.14	17.46	17.69	52,956	-0.05(-0.26%)
May 09, 2012	17.24	18.27	17.11	17.73	55,082	+0.19(+1.06%)
May 08, 2012	17.63	17.65	16.80	17.55	135,566	-0.30(-1.66%)
May 07, 2012	18.14	18.14	17.62	17.84	69,475	-0.39(-2.14%)
May 04, 2012	18.60	18.60	18.23	18.23	59,570	-0.46(-2.48%)
May 03, 2012	19.25	19.25	18.39	18.70	41,739	-0.69(-3.54%)
May 02, 2012	19.41	19.60	19.05	19.38	57,323	-0.31(-1.56%)

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.