Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.74	19.00	18.37	18.50	880,197	-0.29(-1.54%)
May 30, 2013	18.47	19.07	18.45	18.79	636,558	+0.32(+1.73%)
May 29, 2013	17.91	18.55	17.89	18.47	419,820	+0.52(+2.90%)
May 28, 2013	17.96	18.34	17.76	17.95	373,602	+0.39(+2.22%)
May 24, 2013	17.80	18.09	17.50	17.56	413,303	-0.32(-1.79%)
May 23, 2013	17.43	18.16	17.15	17.88	860,701	+0.15(+0.85%)
May 22, 2013	17.42	18.75	17.34	17.73	1,605,020	+0.34(+1.96%)
May 21, 2013	16.52	17.39	16.52	17.39	625,652	+0.93(+5.65%)
May 20, 2013	16.02	16.59	15.86	16.46	634,969	+0.42(+2.62%)
May 17, 2013	16.21	16.21	15.97	16.04	463,349	-0.05(-0.31%)
May 16, 2013	16.06	16.26	16.00	16.09	255,752	+0.03(+0.19%)
May 15, 2013	15.95	16.18	15.87	16.06	458,724	+0.18(+1.13%)
May 13, 2013	15.87	16.09	15.70	15.88	362,173	+0.04(+0.25%)
May 10, 2013	16.17	16.19	15.70	15.84	472,229	-0.34(-2.10%)
May 09, 2013	16.04	16.40	15.80	16.18	1,061,952	+0.14(+0.87%)
May 08, 2013	16.39	16.47	15.85	16.04	342,503	-0.38(-2.31%)
May 07, 2013	16.82	16.85	16.03	16.42	308,117	-0.31(-1.85%)
May 06, 2013	15.90	16.77	15.81	16.73	430,018	+0.77(+4.82%)
May 03, 2013	16.01	15.96	15.81	15.96	293,966	+0.09(+0.57%)
May 02, 2013	15.99	16.13	15.64	15.87	493,605	-0.10(-0.63%)

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.