Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	19.38	19.72	19.20	19.39	13,221,454	+0.10(+0.54%)
May 30, 2013	19.91	19.97	19.28	19.28	13,787,013	-0.57(-2.85%)
May 29, 2013	20.50	20.56	19.70	19.85	11,140,330	-0.83(-3.99%)
May 28, 2013	20.95	21.16	20.62	20.67	8,182,600	+0.04(+0.19%)
May 24, 2013	20.76	20.81	20.56	20.63	5,582,201	-0.20(-0.97%)
May 23, 2013	20.72	20.99	20.58	20.84	6,975,918	-0.18(-0.87%)
May 22, 2013	21.14	21.61	20.87	21.02	12,743,439	-0.18(-0.83%)
May 21, 2013	21.04	21.22	20.89	21.19	5,486,309	+0.15(+0.71%)
May 20, 2013	21.13	21.24	20.99	21.04	4,597,664	-0.07(-0.34%)
May 17, 2013	20.90	21.13	20.88	21.12	6,630,342	+0.33(+1.59%)
May 16, 2013	20.91	21.06	20.66	20.78	6,731,086	-0.25(-1.17%)
May 15, 2013	20.96	21.04	20.75	21.03	6,163,550	+0.94(+4.69%)
May 13, 2013	20.32	20.41	20.02	20.09	5,335,606	-0.32(-1.56%)
May 10, 2013	20.67	20.68	20.32	20.41	4,876,119	-0.27(-1.32%)
May 09, 2013	20.47	21.01	20.41	20.68	9,768,263	+0.31(+1.53%)
May 08, 2013	20.13	20.41	20.04	20.37	4,653,861	+0.10(+0.48%)
May 07, 2013	20.15	20.35	20.00	20.27	4,110,753	+0.22(+1.10%)
May 06, 2013	19.80	20.08	19.71	20.05	3,999,617	+0.25(+1.27%)
May 03, 2013	19.73	19.90	19.54	19.80	5,078,162	+0.26(+1.32%)
May 02, 2013	19.52	19.68	19.42	19.54	4,984,467	+0.07(+0.37%)

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.