Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	18.31	18.36	18.03	18.15	18,355,186	-0.20(-1.09%)
May 30, 2012	18.41	18.47	18.24	18.35	15,775,709	-0.17(-0.90%)
May 29, 2012	18.48	18.58	18.35	18.52	12,529,594	+0.17(+0.93%)
May 25, 2012	18.44	18.45	18.24	18.35	7,930,924	-0.05(-0.26%)
May 24, 2012	18.22	18.43	18.18	18.40	8,185,204	+0.15(+0.84%)
May 23, 2012	18.25	18.32	18.08	18.25	13,173,555	-0.10(-0.53%)
May 22, 2012	18.51	18.51	18.25	18.34	11,819,972	-0.15(-0.83%)
May 21, 2012	18.18	18.51	18.17	18.50	15,663,288	+0.35(+1.90%)
May 18, 2012	18.31	18.31	18.07	18.15	21,746,632	-0.06(-0.32%)
May 17, 2012	18.74	18.82	18.21	18.21	22,763,834	-0.54(-2.87%)
May 16, 2012	18.85	18.94	18.74	18.75	18,489,272	-0.11(-0.56%)
May 15, 2012	19.01	19.03	18.78	18.85	16,644,826	-0.21(-1.12%)
May 14, 2012	18.77	19.28	18.63	19.07	25,463,008	+0.23(+1.20%)
May 11, 2012	18.99	18.99	18.61	18.84	26,330,394	+0.21(+1.15%)
May 10, 2012	18.49	18.67	18.46	18.63	17,949,594	+0.22(+1.20%)
May 09, 2012	18.17	18.46	17.92	18.41	24,203,582	+0.43(+2.39%)
May 08, 2012	17.99	18.14	17.78	17.98	22,721,468	-0.16(-0.88%)
May 07, 2012	18.22	18.29	18.09	18.14	16,148,386	-0.13(-0.74%)
May 04, 2012	18.49	18.57	18.24	18.27	17,560,176	-0.41(-2.18%)
May 03, 2012	18.89	18.94	18.59	18.68	13,149,205	-0.18(-0.94%)
May 02, 2012	18.69	18.92	18.54	18.86	16,107,559	+0.16(+0.86%)

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.