Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	20.26	20.70	19.99	20.50	48,145,768	+0.39(+1.96%)
May 30, 2012	20.51	20.57	20.09	20.10	43,404,268	-0.79(-3.77%)
May 29, 2012	20.75	20.93	20.62	20.89	35,004,836	+0.43(+2.08%)
May 25, 2012	20.39	20.82	20.37	20.47	32,692,702	-0.15(-0.71%)
May 24, 2012	21.08	21.21	20.34	20.61	52,672,692	-0.38(-1.80%)
May 23, 2012	20.51	21.01	20.16	20.99	62,768,284	+0.18(+0.85%)
May 22, 2012	20.60	21.42	20.50	20.81	65,666,148	+0.52(+2.55%)
May 21, 2012	20.26	20.67	19.91	20.30	61,902,868	+0.19(+0.92%)
May 18, 2012	20.47	20.53	19.97	20.11	78,068,256	-0.31(-1.51%)
May 17, 2012	20.85	21.18	20.35	20.42	88,465,976	-0.39(-1.89%)
May 16, 2012	21.73	21.99	20.81	20.81	70,180,072	-0.67(-3.13%)
May 15, 2012	21.94	22.11	21.38	21.49	78,853,992	-0.27(-1.24%)
May 14, 2012	22.34	22.55	21.69	21.76	66,959,532	-0.94(-4.12%)
May 11, 2012	22.70	23.17	22.51	22.69	77,229,160	-1.00(-4.24%)
May 10, 2012	24.04	24.32	23.55	23.70	47,526,952	+0.15(+0.66%)
May 09, 2012	23.87	23.97	23.35	23.54	62,050,840	-0.67(-2.78%)
May 08, 2012	24.03	24.44	23.97	24.21	35,850,864	-0.27(-1.11%)
May 07, 2012	24.08	24.73	24.01	24.49	46,929,524	+0.05(+0.22%)
May 04, 2012	25.00	25.17	24.41	24.43	44,572,796	-0.68(-2.71%)
May 03, 2012	25.34	25.44	24.90	25.11	41,005,996	-0.17(-0.67%)
May 02, 2012	25.74	25.77	25.25	25.28	42,408,264	-0.70(-2.68%)

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.