Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.22	18.29	18.03	18.03	3,917,848	-0.26(-1.42%)
May 30, 2013	17.86	18.38	17.84	18.29	3,469,742	+0.51(+2.86%)
May 29, 2013	17.55	17.86	17.48	17.78	2,217,794	+0.27(+1.52%)
May 28, 2013	17.56	17.74	17.50	17.52	2,386,809	+0.05(+0.31%)
May 24, 2013	17.47	17.59	17.36	17.47	3,383,947	-0.16(-0.93%)
May 23, 2013	17.34	17.63	17.29	17.63	2,146,244	+0.06(+0.32%)
May 22, 2013	17.73	17.88	17.50	17.57	2,523,092	-0.10(-0.56%)
May 21, 2013	17.54	17.73	17.50	17.67	1,665,763	+0.15(+0.87%)
May 20, 2013	17.48	17.62	17.45	17.52	1,060,085	+0.04(+0.23%)
May 17, 2013	17.15	17.49	16.86	17.48	5,279,067	+0.38(+2.24%)
May 16, 2013	17.18	17.18	17.05	17.10	3,116,647	-0.06(-0.33%)
May 15, 2013	17.17	17.21	17.09	17.15	5,395,786	-0.13(-0.74%)
May 13, 2013	17.37	17.40	17.13	17.28	3,505,774	-0.06(-0.36%)
May 10, 2013	17.39	17.58	17.14	17.34	6,883,543	+0.54(+3.19%)
May 09, 2013	16.77	16.87	16.69	16.81	2,922,387	+0.03(+0.18%)
May 08, 2013	16.80	16.91	16.68	16.78	1,757,725	-0.02(-0.14%)
May 07, 2013	16.57	16.83	16.53	16.80	1,871,862	+0.32(+1.92%)
May 06, 2013	16.46	16.53	16.37	16.48	1,374,612	+0.06(+0.34%)
May 03, 2013	16.33	16.52	16.17	16.43	1,990,465	+0.26(+1.59%)
May 02, 2013	16.07	16.29	15.98	16.17	2,547,532	+0.14(+0.87%)

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.