Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.97	19.12	18.44	18.45	23,767,638	-0.58(-3.07%)
May 30, 2013	19.30	19.37	19.01	19.03	12,190,355	-0.22(-1.12%)
May 29, 2013	19.70	19.72	18.95	19.25	16,392,114	-0.48(-2.43%)
May 28, 2013	19.98	20.19	19.66	19.73	24,600,484	-0.11(-0.54%)
May 24, 2013	19.82	19.93	19.75	19.83	20,803,404	-0.09(-0.43%)
May 23, 2013	19.58	20.00	19.51	19.92	25,295,022	+0.22(+1.11%)
May 22, 2013	19.80	20.05	19.60	19.70	10,531,486	-0.11(-0.56%)
May 21, 2013	19.98	20.04	19.70	19.81	9,981,061	-0.21(-1.06%)
May 20, 2013	20.00	20.17	19.96	20.03	6,821,046	-0.02(-0.11%)
May 17, 2013	20.02	20.11	19.91	20.05	9,793,663	+0.12(+0.59%)
May 16, 2013	20.16	20.24	19.82	19.93	10,313,124	-0.21(-1.06%)
May 15, 2013	20.11	20.31	20.03	20.14	9,274,450	+0.09(+0.45%)
May 13, 2013	19.98	20.14	19.88	20.05	5,815,414	+0.03(+0.16%)
May 10, 2013	19.88	20.16	19.81	20.02	7,730,081	+0.20(+1.02%)
May 09, 2013	20.23	20.44	19.75	19.82	16,675,678	-0.03(-0.16%)
May 08, 2013	19.69	20.06	19.68	19.85	13,981,586	+0.13(+0.65%)
May 07, 2013	19.78	19.79	19.60	19.72	8,746,424	+0.01(+0.03%)
May 06, 2013	19.71	19.87	19.67	19.72	6,153,318	-0.05(-0.24%)
May 03, 2013	19.85	19.77	19.65	19.76	8,717,023	+0.05(+0.27%)
May 02, 2013	19.75	19.87	19.57	19.71	7,653,691	-0.08(-0.40%)

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.