Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	25.75	25.92	25.50	25.73	19,647,162	+0.12(+0.48%)
May 30, 2012	25.61	25.78	25.53	25.61	14,121,267	-0.13(-0.51%)
May 29, 2012	25.80	25.85	25.63	25.74	12,842,100	+0.03(+0.11%)
May 25, 2012	25.72	25.85	25.59	25.71	9,628,929	-0.03(-0.13%)
May 24, 2012	25.61	25.79	25.52	25.74	12,636,587	+0.18(+0.70%)
May 23, 2012	25.65	25.76	25.35	25.56	16,412,395	-0.08(-0.32%)
May 22, 2012	25.78	25.84	25.57	25.65	18,005,686	-0.10(-0.37%)
May 21, 2012	25.83	25.94	25.71	25.74	13,583,809	-0.15(-0.58%)
May 18, 2012	26.15	26.16	25.76	25.89	27,299,850	-0.14(-0.55%)
May 17, 2012	26.16	26.32	26.02	26.04	20,311,104	-0.14(-0.52%)
May 16, 2012	25.99	26.26	25.86	26.17	22,448,876	+0.34(+1.30%)
May 15, 2012	26.07	26.15	25.73	25.84	15,559,512	-0.33(-1.27%)
May 14, 2012	25.91	26.28	25.82	26.17	23,767,950	+0.13(+0.51%)
May 11, 2012	26.15	26.25	25.98	26.04	17,689,938	-0.25(-0.94%)
May 10, 2012	26.22	26.44	26.19	26.28	13,806,624	+0.21(+0.79%)
May 09, 2012	26.25	26.35	26.08	26.08	17,477,840	-0.37(-1.40%)
May 08, 2012	26.37	26.47	26.21	26.45	12,800,861	+0.06(+0.23%)
May 07, 2012	26.37	26.57	26.36	26.39	16,904,482	-0.21(-0.77%)
May 04, 2012	26.78	26.78	26.43	26.59	17,428,528	-0.23(-0.84%)
May 03, 2012	26.91	26.96	26.74	26.82	15,438,783	-0.08(-0.31%)
May 02, 2012	26.92	27.00	26.76	26.90	16,842,736	-0.05(-0.20%)

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.