Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	17.45	17.95	17.31	17.38	426,214	-0.17(-0.97%)
May 30, 2013	17.30	17.80	17.30	17.55	347,586	+0.15(+0.86%)
May 29, 2013	17.65	17.67	17.30	17.40	399,025	-0.37(-2.08%)
May 28, 2013	18.33	18.40	17.58	17.77	573,122	-0.36(-1.99%)
May 27, 2013	17.51	18.27	17.51	18.13	102,328	+0.53(+3.01%)
May 24, 2013	17.58	17.83	17.28	17.60	408,202	-0.15(-0.85%)
May 23, 2013	17.79	18.04	17.50	17.75	994,084	-0.33(-1.83%)
May 22, 2013	18.25	18.85	17.78	18.08	532,886	-0.13(-0.71%)
May 21, 2013	19.10	19.19	18.16	18.21	1,285,839	-0.91(-4.76%)
May 17, 2013		19.12	19.12	19.12	0	-0.02(-0.10%)
May 16, 2013	19.00	19.33	18.96	19.14	323,883	+0.20(+1.06%)
May 15, 2013	18.43	19.01	18.43	18.94	347,031	+0.01(+0.05%)
May 13, 2013	19.26	19.26	18.68	18.93	383,958	-0.40(-2.07%)
May 10, 2013	19.56	19.69	19.21	19.33	899,125	-0.39(-1.98%)
May 09, 2013	20.11	20.11	19.58	19.72	553,928	-0.39(-1.94%)
May 08, 2013	20.60	20.60	19.89	20.11	328,445	-0.50(-2.43%)
May 07, 2013	20.60	20.83	20.47	20.61	184,552	+0.09(+0.44%)
May 06, 2013	20.77	20.85	20.43	20.52	145,013	-0.15(-0.73%)
May 03, 2013	20.89	20.89	20.13	20.67	502,157	+0.02(+0.10%)
May 02, 2013	20.62	21.10	20.27	20.65	488,063	-0.02(-0.10%)

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.