Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.68	15.87	15.65	15.73	30,867,534	+0.08(+0.53%)
May 30, 2012	15.62	15.75	15.61	15.65	17,262,154	-0.05(-0.34%)
May 29, 2012	15.73	15.74	15.59	15.71	17,209,964	+0.01(+0.06%)
May 25, 2012	15.75	15.84	15.64	15.70	12,234,261	-0.07(-0.46%)
May 24, 2012	15.55	15.77	15.49	15.77	18,357,368	+0.26(+1.70%)
May 23, 2012	15.51	15.60	15.45	15.51	15,120,972	-0.02(-0.13%)
May 22, 2012	15.56	15.59	15.47	15.52	15,128,878	-0.04(-0.28%)
May 21, 2012	15.48	15.57	15.36	15.57	18,209,608	+0.08(+0.54%)
May 18, 2012	15.48	15.60	15.46	15.49	22,952,606	+0.02(+0.13%)
May 17, 2012	15.57	15.65	15.47	15.47	18,988,170	-0.11(-0.69%)
May 16, 2012	15.52	15.66	15.52	15.57	20,765,438	+0.05(+0.35%)
May 15, 2012	15.49	15.63	15.45	15.52	20,312,632	+0.03(+0.19%)
May 14, 2012	15.48	15.59	15.45	15.49	25,713,050	-0.05(-0.31%)
May 11, 2012	15.52	15.63	15.50	15.54	17,490,520	+0.03(+0.19%)
May 10, 2012	15.61	15.69	15.51	15.51	23,584,344	-0.01(-0.06%)
May 09, 2012	15.69	15.69	15.52	15.52	22,314,732	-0.25(-1.58%)
May 08, 2012	15.72	15.78	15.68	15.77	21,793,446	+0.03(+0.19%)
May 07, 2012	15.84	15.86	15.73	15.74	17,025,046	-0.11(-0.71%)
May 04, 2012	15.87	15.94	15.81	15.85	14,731,477	-0.06(-0.37%)
May 03, 2012	15.85	15.93	15.81	15.91	16,679,946	+0.09(+0.56%)
May 02, 2012	15.84	15.90	15.81	15.82	14,970,721	-0.02(-0.15%)

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.