Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	16.22	16.30	15.88	16.15	2,269,197	-0.18(-1.09%)
May 30, 2012	16.57	16.57	16.28	16.33	1,959,778	-0.35(-2.13%)
May 29, 2012	16.76	16.80	16.44	16.68	2,236,984	-0.01(-0.05%)
May 25, 2012	16.74	16.88	16.63	16.69	1,733,001	-0.30(-1.79%)
May 24, 2012	17.19	17.25	16.83	17.00	1,656,707	-0.09(-0.54%)
May 23, 2012	17.18	17.20	16.64	17.09	2,563,620	-0.08(-0.49%)
May 22, 2012	17.02	17.61	16.95	17.17	3,700,024	+0.28(+1.65%)
May 21, 2012	16.64	16.90	16.58	16.90	2,318,691	+0.32(+1.94%)
May 18, 2012	16.81	16.83	16.47	16.57	6,474,457	+0.15(+0.93%)
May 17, 2012	16.69	16.75	16.41	16.42	3,393,683	-0.24(-1.42%)
May 16, 2012	17.01	17.12	16.64	16.66	4,608,466	-0.35(-2.04%)
May 15, 2012	17.16	17.28	16.94	17.01	3,096,587	-0.35(-2.04%)
May 14, 2012	17.30	17.45	17.19	17.36	5,697,350	-0.47(-2.65%)
May 11, 2012	17.71	18.04	17.68	17.83	4,412,894	-0.23(-1.26%)
May 10, 2012	18.20	18.35	18.02	18.06	2,856,120	+0.37(+2.10%)
May 09, 2012	17.55	17.83	17.32	17.69	4,746,898	-0.58(-3.19%)
May 08, 2012	18.31	18.42	18.13	18.27	3,736,494	-0.26(-1.41%)
May 07, 2012	18.35	18.60	18.22	18.53	2,257,175	+0.19(+1.06%)
May 04, 2012	18.54	18.64	18.31	18.34	3,676,428	-0.30(-1.59%)
May 03, 2012	18.83	18.99	18.62	18.64	3,131,408	-0.47(-2.47%)
May 02, 2012	19.12	19.24	18.96	19.11	4,017,531	-0.73(-3.70%)

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.