Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	17.98	17.98	17.31	17.31	141,092,176	-0.65(-3.61%)
May 30, 2013	18.04	18.09	17.87	17.96	67,810,928	-0.02(-0.11%)
May 29, 2013	18.35	18.38	17.87	17.98	76,843,768	-0.46(-2.52%)
May 28, 2013	18.63	18.76	18.40	18.45	59,526,720	-0.02(-0.10%)
May 24, 2013	18.35	18.51	18.24	18.47	55,172,792	-0.04(-0.24%)
May 23, 2013	18.49	18.65	18.34	18.51	81,317,536	-0.12(-0.65%)
May 22, 2013	18.79	19.10	18.57	18.63	131,595,808	+0.33(+1.81%)
May 21, 2013	18.26	18.33	18.00	18.30	69,366,704	+0.05(+0.28%)
May 20, 2013	18.42	18.45	18.22	18.25	50,549,628	-0.17(-0.90%)
May 17, 2013	18.57	18.68	18.33	18.41	59,199,420	-0.18(-0.99%)
May 16, 2013	18.74	18.81	18.58	18.60	43,421,472	-0.20(-1.05%)
May 15, 2013	18.69	18.88	18.55	18.80	46,451,008	+0.12(+0.65%)
May 13, 2013	18.28	18.68	18.23	18.68	52,761,296	+0.41(+2.26%)
May 10, 2013	18.18	18.31	18.17	18.26	52,008,412	+0.08(+0.42%)
May 09, 2013	18.28	18.29	18.07	18.19	43,762,632	-0.08(-0.45%)
May 08, 2013	18.37	18.45	18.17	18.27	48,357,604	-0.04(-0.21%)
May 07, 2013	18.22	18.40	18.18	18.31	49,087,268	+0.20(+1.08%)
May 06, 2013	18.24	18.24	18.10	18.11	52,504,856	-0.15(-0.83%)
May 03, 2013	18.62	18.46	18.10	18.26	69,500,688	-0.20(-1.06%)
May 02, 2013	18.31	18.50	18.28	18.46	50,524,672	+0.23(+1.28%)

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.