Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.79	14.18	13.21	14.11	3,272,693	+0.38(+2.77%)
May 30, 2012	14.09	14.09	13.40	13.73	2,302,286	-0.57(-3.99%)
May 29, 2012	14.17	14.36	14.00	14.30	1,383,980	+0.21(+1.48%)
May 25, 2012	13.73	14.16	13.68	14.09	1,510,258	+0.31(+2.28%)
May 24, 2012	13.83	13.99	13.48	13.78	1,091,647	+0.00(+0.00%)
May 23, 2012	13.54	13.83	12.92	13.78	2,219,686	+0.05(+0.35%)
May 22, 2012	13.77	14.18	13.56	13.73	2,147,251	+0.01(+0.07%)
May 21, 2012	13.01	13.85	12.83	13.72	2,930,077	+0.81(+6.25%)
May 18, 2012	13.04	13.27	12.81	12.91	2,696,855	-0.12(-0.95%)
May 17, 2012	13.99	14.00	12.89	13.04	5,225,298	-0.90(-6.48%)
May 16, 2012	14.63	14.77	13.89	13.94	2,540,918	-0.60(-4.12%)
May 15, 2012	15.08	15.16	14.46	14.54	2,459,465	-0.14(-0.97%)
May 14, 2012	15.11	15.14	14.61	14.68	2,166,017	-0.61(-3.98%)
May 11, 2012	15.02	15.62	14.98	15.29	2,030,104	+0.08(+0.50%)
May 10, 2012	15.35	15.49	14.81	15.21	2,834,918	+0.05(+0.31%)
May 09, 2012	15.42	15.53	14.97	15.16	3,513,078	-0.53(-3.39%)
May 08, 2012	15.68	15.98	14.94	15.70	4,058,058	-0.08(-0.48%)
May 07, 2012	14.78	15.99	14.58	15.77	2,601,172	+0.67(+4.40%)
May 04, 2012	15.19	15.25	14.71	15.11	2,789,786	-0.20(-1.30%)
May 03, 2012	15.93	16.11	15.16	15.31	3,280,370	-0.70(-4.39%)
May 02, 2012	14.69	16.12	14.60	16.01	6,333,235	+1.12(+7.53%)

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.