Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	19.81	20.16	19.68	19.94	1,628,335	+0.07(+0.34%)
May 30, 2013	19.94	20.18	19.83	19.87	1,008,022	-0.07(-0.34%)
May 29, 2013	20.10	20.19	19.86	19.94	1,349,148	-0.36(-1.75%)
May 28, 2013	20.34	20.44	20.05	20.29	1,018,571	+0.23(+1.17%)
May 24, 2013	19.94	20.13	19.65	20.06	428,326	+0.05(+0.23%)
May 23, 2013	20.00	20.31	19.75	20.01	914,318	-0.27(-1.34%)
May 22, 2013	20.87	21.10	20.21	20.28	1,180,555	-0.58(-2.79%)
May 21, 2013	20.99	21.03	20.82	20.87	1,466,254	-0.14(-0.65%)
May 20, 2013	20.78	21.00	20.77	21.00	867,599	+0.07(+0.32%)
May 17, 2013	20.75	20.96	20.68	20.93	1,807,458	+0.31(+1.50%)
May 16, 2013	20.67	20.91	20.50	20.62	882,644	-0.17(-0.80%)
May 15, 2013	20.47	20.79	20.29	20.79	900,259	+0.59(+2.92%)
May 13, 2013	20.06	20.37	19.96	20.20	769,120	+0.14(+0.68%)
May 10, 2013	19.94	20.11	19.87	20.07	371,117	+0.15(+0.76%)
May 09, 2013	19.95	20.03	19.73	19.91	444,961	-0.11(-0.53%)
May 08, 2013	20.00	20.15	19.85	20.02	888,354	-0.06(-0.30%)
May 07, 2013	19.88	20.11	19.73	20.08	1,720,954	+0.27(+1.37%)
May 06, 2013	19.84	19.94	19.66	19.81	567,228	+0.02(+0.08%)
May 03, 2013	19.80	19.85	19.72	19.79	673,405	+0.24(+1.24%)
May 02, 2013	19.60	19.68	19.40	19.55	705,717	+0.12(+0.62%)

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.