Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	20.66	21.24	20.54	20.63	2,195,094	+0.09(+0.45%)
May 30, 2013	21.07	21.07	20.19	20.54	3,073,312	-0.21(-1.03%)
May 29, 2013	21.25	21.38	20.32	20.76	4,030,399	-0.21(-0.99%)
May 28, 2013	20.76	21.54	20.37	20.96	5,747,006	+0.74(+3.65%)
May 24, 2013	19.83	20.24	19.68	20.23	1,033,394	+0.22(+1.12%)
May 23, 2013	19.64	20.10	19.40	20.00	1,600,917	+0.07(+0.37%)
May 22, 2013	20.42	20.70	19.76	19.93	2,110,099	-0.25(-1.23%)
May 21, 2013	19.89	20.35	19.70	20.17	1,802,827	+0.33(+1.67%)
May 20, 2013	19.08	20.02	18.99	19.84	3,223,754	+0.89(+4.68%)
May 17, 2013	18.09	19.01	18.09	18.96	1,658,212	+1.01(+5.63%)
May 16, 2013	17.95	18.14	17.68	17.95	1,678,419	-0.04(-0.25%)
May 15, 2013	17.62	18.32	17.60	17.99	2,719,209	+0.66(+3.78%)
May 13, 2013	17.72	17.80	17.18	17.34	2,473,001	-0.34(-1.90%)
May 10, 2013	17.59	17.83	17.28	17.67	2,385,569	+0.08(+0.44%)
May 09, 2013	17.08	17.78	17.04	17.59	3,249,467	+0.57(+3.36%)
May 08, 2013	17.29	17.54	16.83	17.02	1,984,738	-0.32(-1.84%)
May 07, 2013	16.78	17.35	16.62	17.34	3,167,482	+0.71(+4.24%)
May 06, 2013	16.08	16.64	16.07	16.64	2,051,869	+0.58(+3.59%)
May 03, 2013	15.42	16.09	15.31	16.06	2,224,456	+0.75(+4.92%)
May 02, 2013	14.17	15.39	14.12	15.31	2,000,253	+1.15(+8.12%)

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.