Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	17.89	18.26	17.72	17.90	2,437,593	-0.12(-0.64%)
May 30, 2013	17.60	18.13	17.58	18.01	1,833,606	+0.47(+2.70%)
May 29, 2013	17.44	17.65	17.36	17.54	1,828,559	-0.04(-0.20%)
May 28, 2013	17.58	17.69	17.35	17.58	1,878,475	+0.40(+2.34%)
May 24, 2013	17.02	17.25	16.97	17.18	1,158,215	+0.04(+0.21%)
May 23, 2013	17.20	17.25	16.99	17.14	2,308,792	-0.31(-1.79%)
May 22, 2013	17.81	17.99	17.36	17.45	2,309,757	-0.38(-2.15%)
May 21, 2013	17.91	17.93	17.66	17.84	1,629,899	-0.04(-0.25%)
May 20, 2013	17.82	17.97	17.78	17.88	1,533,636	-0.01(-0.05%)
May 17, 2013	17.62	17.93	17.55	17.89	1,939,984	+0.36(+2.04%)
May 16, 2013	17.67	17.84	17.45	17.53	2,144,483	+0.04(+0.26%)
May 15, 2013	17.48	17.58	17.40	17.49	1,783,968	+0.50(+2.94%)
May 13, 2013	17.09	17.17	16.93	16.99	1,136,841	-0.14(-0.83%)
May 10, 2013	17.12	17.17	16.98	17.13	1,324,551	+0.06(+0.36%)
May 09, 2013	17.20	17.31	17.03	17.07	2,470,761	-0.12(-0.72%)
May 08, 2013	16.92	17.20	16.84	17.19	2,816,475	+0.28(+1.63%)
May 07, 2013	16.62	16.93	16.51	16.92	4,190,825	+0.34(+2.04%)
May 06, 2013	16.23	16.59	16.14	16.58	1,864,199	+0.38(+2.36%)
May 03, 2013	15.97	16.25	15.79	16.20	1,735,011	+0.41(+2.59%)
May 02, 2013	15.59	15.84	15.57	15.79	2,069,515	+0.24(+1.54%)

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.