Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	16.26	16.51	16.09	16.39	102,571	+0.21(+1.31%)
May 30, 2012	16.25	16.25	16.06	16.18	62,748	-0.36(-2.18%)
May 29, 2012	16.41	16.69	16.39	16.54	67,552	+0.42(+2.58%)
May 25, 2012	16.13	16.25	16.06	16.13	72,299	-0.08(-0.48%)
May 24, 2012	16.50	16.51	16.07	16.20	61,206	-0.33(-1.99%)
May 23, 2012	16.65	16.66	16.09	16.53	174,974	-0.31(-1.82%)
May 22, 2012	17.18	17.25	16.71	16.84	82,212	-0.55(-3.16%)
May 21, 2012	16.99	17.39	16.99	17.39	224,693	+0.69(+4.13%)
May 18, 2012	16.85	16.89	16.58	16.70	71,371	+0.16(+0.95%)
May 17, 2012	16.98	16.98	16.53	16.54	60,273	-0.57(-3.35%)
May 16, 2012	17.09	17.33	17.07	17.11	40,307	+0.09(+0.55%)
May 15, 2012	17.22	17.33	16.98	17.02	130,957	-0.47(-2.69%)
May 14, 2012	17.62	17.64	17.48	17.49	32,834	-0.67(-3.67%)
May 11, 2012	18.23	18.37	18.14	18.16	43,934	-0.38(-2.07%)
May 10, 2012	18.55	18.62	18.48	18.54	61,175	+0.15(+0.81%)
May 09, 2012	18.41	18.51	18.21	18.39	69,549	-0.38(-2.01%)
May 08, 2012	18.90	18.90	18.55	18.77	49,254	-0.41(-2.13%)
May 07, 2012	18.95	19.22	18.92	19.18	23,225	+0.17(+0.91%)
May 04, 2012	19.22	19.27	19.00	19.00	28,024	-0.27(-1.38%)
May 03, 2012	19.54	19.54	19.18	19.27	44,288	-0.27(-1.37%)
May 02, 2012	19.43	19.57	19.28	19.54	56,248	-0.20(-0.99%)

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.