Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.92	19.19	18.86	19.08	4,158,384	+0.10(+0.54%)
May 30, 2013	19.14	19.31	18.93	18.98	1,500,676	-0.19(-1.00%)
May 29, 2013	19.54	19.56	18.94	19.17	2,234,345	-0.53(-2.67%)
May 28, 2013	20.12	20.18	19.55	19.70	1,284,415	-0.21(-1.05%)
May 24, 2013	19.91	19.98	19.64	19.91	1,203,104	-0.08(-0.42%)
May 23, 2013	20.35	20.36	19.89	19.99	1,761,882	-0.45(-2.22%)
May 22, 2013	21.11	21.29	20.34	20.44	1,020,761	-0.69(-3.28%)
May 21, 2013	21.05	21.22	21.05	21.14	743,315	+0.10(+0.45%)
May 20, 2013	21.01	21.13	20.97	21.04	849,074	+0.03(+0.14%)
May 17, 2013	20.97	21.13	20.93	21.01	1,219,217	+0.13(+0.63%)
May 16, 2013	21.19	21.28	20.74	20.88	2,149,413	-0.32(-1.50%)
May 15, 2013	21.16	21.26	21.02	21.20	1,514,493	+0.05(+0.25%)
May 13, 2013	21.28	21.30	21.09	21.14	1,557,488	-0.10(-0.48%)
May 10, 2013	21.34	21.40	21.20	21.25	1,078,911	-0.04(-0.20%)
May 09, 2013	21.48	21.49	21.25	21.29	1,238,745	-0.16(-0.75%)
May 08, 2013	21.37	21.49	21.29	21.45	1,242,596	+0.10(+0.48%)
May 07, 2013	21.34	21.45	21.27	21.35	1,350,275	+0.08(+0.37%)
May 06, 2013	21.16	21.30	21.13	21.27	691,238	+0.19(+0.88%)
May 03, 2013	20.95	21.13	20.86	21.08	1,055,600	+0.22(+1.06%)
May 02, 2013	20.67	20.94	20.67	20.86	1,059,308	+0.22(+1.07%)

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.