Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	17.71	17.71	17.06	17.06	143,205,136	-0.64(-3.61%)
May 30, 2013	17.77	17.82	17.61	17.70	68,826,440	-0.02(-0.11%)
May 29, 2013	18.08	18.11	17.60	17.72	77,994,552	-0.46(-2.52%)
May 28, 2013	18.36	18.48	18.13	18.17	60,418,172	-0.02(-0.10%)
May 24, 2013	18.08	18.24	17.97	18.19	55,999,044	-0.04(-0.24%)
May 23, 2013	18.22	18.37	18.07	18.24	82,535,320	-0.12(-0.65%)
May 22, 2013	18.51	18.82	18.30	18.36	133,566,544	+0.33(+1.81%)
May 21, 2013	17.99	18.06	17.74	18.03	70,405,520	+0.05(+0.28%)
May 20, 2013	18.15	18.18	17.95	17.98	51,306,644	-0.16(-0.90%)
May 17, 2013	18.30	18.40	18.06	18.14	60,085,972	-0.18(-0.99%)
May 16, 2013	18.46	18.53	18.31	18.32	44,071,740	-0.19(-1.05%)
May 15, 2013	18.42	18.60	18.28	18.52	47,146,644	+0.12(+0.65%)
May 13, 2013	18.01	18.40	17.96	18.40	53,551,432	+0.41(+2.26%)
May 10, 2013	17.91	18.04	17.90	17.99	52,787,272	+0.08(+0.42%)
May 09, 2013	18.01	18.02	17.80	17.92	44,418,008	-0.08(-0.45%)
May 08, 2013	18.10	18.18	17.90	18.00	49,081,792	-0.04(-0.21%)
May 07, 2013	17.95	18.13	17.91	18.04	49,822,380	+0.19(+1.08%)
May 06, 2013	17.97	17.97	17.83	17.84	53,291,148	-0.15(-0.83%)
May 03, 2013	18.35	18.19	17.83	17.99	70,541,504	-0.19(-1.06%)
May 02, 2013	18.04	18.22	18.01	18.19	51,281,312	+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.