Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.26	15.31	14.97	15.12	48,261,260	-0.15(-1.01%)
May 30, 2012	15.87	15.88	14.97	15.27	61,082,148	-0.73(-4.58%)
May 29, 2012	15.65	16.07	15.55	16.00	42,775,072	+0.44(+2.83%)
May 25, 2012	15.35	15.64	15.29	15.56	32,682,202	+0.26(+1.71%)
May 24, 2012	15.60	15.68	15.14	15.30	44,334,952	-0.00(-0.02%)
May 23, 2012	15.07	15.32	14.95	15.31	25,896,250	+0.18(+1.17%)
May 22, 2012	15.25	15.43	15.04	15.13	23,546,726	-0.11(-0.73%)
May 21, 2012	14.85	15.37	14.81	15.24	27,039,404	+0.44(+3.00%)
May 18, 2012	15.08	15.21	14.74	14.80	41,873,904	-0.26(-1.72%)
May 17, 2012	15.34	15.51	15.06	15.06	27,488,456	-0.32(-2.08%)
May 16, 2012	15.53	15.70	15.33	15.38	29,707,456	-0.07(-0.47%)
May 15, 2012	15.53	15.65	15.37	15.45	25,103,276	-0.08(-0.50%)
May 14, 2012	15.60	15.68	15.39	15.53	29,222,558	-0.19(-1.20%)
May 11, 2012	15.82	15.93	15.70	15.71	31,501,434	-0.18(-1.14%)
May 10, 2012	15.78	15.97	15.73	15.90	45,944,880	+0.25(+1.60%)
May 09, 2012	15.36	15.75	15.30	15.65	42,455,644	+0.14(+0.92%)
May 08, 2012	15.39	15.54	15.15	15.50	28,693,652	+0.05(+0.30%)
May 07, 2012	15.12	15.57	15.04	15.46	30,292,570	+0.24(+1.60%)
May 04, 2012	15.41	15.43	15.17	15.21	27,166,158	-0.36(-2.33%)
May 03, 2012	15.83	15.87	15.43	15.58	26,090,500	-0.30(-1.90%)
May 02, 2012	15.64	15.91	15.56	15.88	22,553,126	+0.16(+1.01%)

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.