Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	23.47	23.56	23.18	23.38	48,860,420	-0.12(-0.51%)
May 30, 2012	23.51	23.61	23.32	23.50	51,921,164	-0.18(-0.74%)
May 29, 2012	23.53	23.80	23.40	23.68	47,142,700	+0.40(+1.72%)
May 25, 2012	23.39	23.52	23.24	23.28	36,842,280	-0.01(-0.03%)
May 24, 2012	23.36	23.47	23.03	23.28	65,642,088	-0.03(-0.14%)
May 23, 2012	23.51	23.55	22.94	23.32	81,362,616	-0.52(-2.18%)
May 22, 2012	23.78	23.93	23.63	23.84	49,323,508	+0.01(+0.03%)
May 21, 2012	23.31	23.86	23.28	23.83	48,428,260	+0.38(+1.64%)
May 18, 2012	23.86	23.88	23.36	23.44	70,174,632	-0.36(-1.51%)
May 17, 2012	24.02	24.19	23.80	23.80	60,534,068	-0.14(-0.60%)
May 16, 2012	24.28	24.28	23.82	23.95	74,995,776	-0.25(-1.03%)
May 15, 2012	24.54	24.66	24.15	24.20	77,188,320	-0.22(-0.89%)
May 14, 2012	24.52	24.70	24.38	24.41	50,914,068	-0.38(-1.54%)
May 11, 2012	24.42	25.10	24.42	24.79	54,618,120	+0.33(+1.37%)
May 10, 2012	24.56	24.68	24.23	24.46	55,084,096	-0.02(-0.06%)
May 09, 2012	24.02	24.53	23.95	24.48	63,210,440	+0.21(+0.85%)
May 08, 2012	24.25	24.49	24.01	24.27	58,222,308	-0.12(-0.49%)
May 07, 2012	24.43	24.56	24.32	24.39	61,129,300	-0.26(-1.07%)
May 04, 2012	25.03	25.12	24.60	24.65	72,800,544	-0.62(-2.46%)
May 03, 2012	25.37	25.38	25.15	25.27	39,588,768	-0.03(-0.13%)
May 02, 2012	25.34	25.40	25.18	25.30	46,983,316	-0.17(-0.66%)

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.