Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.56	13.62	13.17	13.25	157,499	-0.32(-2.36%)
May 30, 2012	14.18	14.23	13.39	13.57	151,269	-0.68(-4.77%)
May 29, 2012	14.21	14.31	13.95	14.25	168,858	-0.10(-0.70%)
May 25, 2012	15.45	15.45	14.20	14.35	241,766	-1.20(-7.72%)
May 24, 2012	15.84	16.55	15.09	15.55	272,821	-1.34(-7.93%)
May 23, 2012	16.50	17.01	16.25	16.89	190,242	+0.26(+1.56%)
May 22, 2012	16.62	16.70	16.48	16.63	102,014	-0.07(-0.42%)
May 21, 2012	16.50	16.75	16.05	16.70	128,449	+0.14(+0.85%)
May 18, 2012	16.57	16.78	16.00	16.56	55,267	-0.06(-0.36%)
May 17, 2012	16.44	17.25	16.44	16.62	111,172	+0.24(+1.47%)
May 16, 2012	16.97	17.22	16.23	16.38	70,815	-0.61(-3.59%)
May 15, 2012	17.38	17.57	16.84	16.99	90,469	-0.43(-2.47%)
May 14, 2012	17.35	17.60	17.15	17.42	50,504	-0.32(-1.80%)
May 11, 2012	17.58	17.99	17.58	17.74	44,466	+0.01(+0.06%)
May 10, 2012	18.34	18.59	17.53	17.73	104,240	-0.64(-3.48%)
May 09, 2012	18.84	19.01	17.58	18.37	174,297	-0.73(-3.82%)
May 08, 2012	19.55	19.64	18.89	19.10	103,915	-0.60(-3.05%)
May 07, 2012	19.50	19.73	19.43	19.70	34,154	+0.09(+0.46%)
May 04, 2012	19.65	19.98	19.50	19.61	104,497	+0.03(+0.15%)
May 03, 2012	19.84	21.06	18.95	19.58	319,403	-0.16(-0.81%)
May 02, 2012	19.69	19.80	19.29	19.74	42,133	+0.08(+0.41%)

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.