Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.68	18.84	18.57	18.58	19,050,714	-0.17(-0.91%)
May 30, 2013	18.79	18.86	18.72	18.75	11,479,101	-0.01(-0.03%)
May 29, 2013	18.98	19.04	18.66	18.76	17,237,562	-0.32(-1.70%)
May 28, 2013	19.23	19.32	18.97	19.08	12,796,167	-0.01(-0.05%)
May 24, 2013	18.91	19.10	18.80	19.09	12,879,644	+0.12(+0.62%)
May 23, 2013	18.85	19.04	18.79	18.97	16,429,843	-0.02(-0.11%)
May 22, 2013	18.99	19.26	18.94	19.00	14,361,596	-0.01(-0.05%)
May 21, 2013	19.23	19.26	18.97	19.01	18,276,338	-0.22(-1.12%)
May 20, 2013	19.26	19.32	19.16	19.22	17,641,208	-0.05(-0.27%)
May 17, 2013	19.10	19.30	19.10	19.27	14,456,822	+0.13(+0.70%)
May 16, 2013	19.23	19.32	19.12	19.14	10,948,316	-0.14(-0.75%)
May 15, 2013	19.05	19.36	19.04	19.28	16,792,534	+0.28(+1.46%)
May 13, 2013	18.85	19.08	18.80	19.01	14,029,014	+0.12(+0.65%)
May 10, 2013	18.69	18.91	18.69	18.88	11,444,488	+0.17(+0.91%)
May 09, 2013	18.81	18.86	18.64	18.71	14,052,522	-0.09(-0.47%)
May 08, 2013	18.79	18.85	18.74	18.80	10,927,518	+0.03(+0.14%)
May 07, 2013	18.63	18.84	18.61	18.77	24,128,470	+0.20(+1.08%)
May 06, 2013	18.78	18.78	18.54	18.57	15,851,598	-0.22(-1.18%)
May 03, 2013	18.96	18.93	18.77	18.79	14,617,619	-0.07(-0.38%)
May 02, 2013	18.72	18.96	18.70	18.87	12,881,471	+0.17(+0.91%)

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.