Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.80	15.82	15.61	15.73	876,113	-0.09(-0.60%)
May 30, 2012	15.78	15.86	15.70	15.82	1,675,588	-0.10(-0.64%)
May 29, 2012	15.88	16.01	15.80	15.93	997,227	+0.21(+1.34%)
May 25, 2012	15.73	15.76	15.67	15.72	444,577	-0.02(-0.10%)
May 24, 2012	15.94	15.94	15.63	15.73	258,603	-0.18(-1.11%)
May 23, 2012	15.73	15.93	15.59	15.91	352,949	+0.03(+0.20%)
May 22, 2012	15.99	16.02	15.79	15.88	1,170,611	-0.06(-0.40%)
May 21, 2012	15.50	15.94	15.48	15.94	1,141,735	+0.45(+2.90%)
May 18, 2012	15.76	15.79	15.46	15.49	757,819	-0.20(-1.28%)
May 17, 2012	15.98	16.00	15.69	15.69	1,943,194	-0.28(-1.77%)
May 16, 2012	16.18	16.22	15.95	15.97	1,128,513	-0.16(-0.97%)
May 15, 2012	16.22	16.35	16.10	16.13	1,274,496	-0.05(-0.28%)
May 14, 2012	16.20	16.30	16.17	16.17	2,145,295	-0.17(-1.02%)
May 11, 2012	16.27	16.51	16.27	16.34	329,600	+0.01(+0.08%)
May 10, 2012	16.56	16.56	16.29	16.33	902,624	-0.18(-1.07%)
May 09, 2012	16.31	16.58	16.24	16.50	507,718	+0.01(+0.05%)
May 08, 2012	16.48	16.54	16.25	16.49	2,374,527	-0.08(-0.50%)
May 07, 2012	16.50	16.65	16.49	16.58	591,507	-0.05(-0.32%)
May 04, 2012	16.88	16.88	16.62	16.63	585,077	-0.38(-2.26%)
May 03, 2012	17.20	17.24	16.98	17.01	353,087	-0.16(-0.95%)
May 02, 2012	17.06	17.19	17.02	17.18	464,295	+0.03(+0.16%)

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.