Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	25.94	26.37	25.79	26.20	1,699,778	+0.20(+0.75%)
May 30, 2012	26.05	26.18	25.94	26.00	1,317,157	-0.27(-1.02%)
May 29, 2012	26.31	26.45	25.98	26.27	1,586,952	+0.17(+0.66%)
May 25, 2012	26.53	26.69	26.05	26.09	1,875,656	-0.48(-1.80%)
May 24, 2012	26.60	26.60	26.16	26.57	1,630,400	+0.17(+0.65%)
May 23, 2012	26.64	26.70	25.92	26.40	3,563,021	-0.40(-1.48%)
May 22, 2012	27.66	27.98	26.67	26.80	3,590,358	-1.25(-4.45%)
May 21, 2012	27.58	28.06	27.42	28.05	1,698,294	+0.55(+1.99%)
May 18, 2012	28.39	28.40	27.38	27.50	2,087,800	-0.83(-2.95%)
May 17, 2012	28.52	28.73	28.08	28.33	1,839,529	-0.17(-0.60%)
May 16, 2012	29.25	29.33	28.49	28.51	1,694,456	-0.70(-2.40%)
May 15, 2012	29.51	29.71	29.14	29.21	1,325,145	-0.26(-0.87%)
May 14, 2012	29.58	29.80	29.43	29.46	1,962,343	-0.02(-0.08%)
May 11, 2012	29.05	29.68	28.86	29.49	1,257,715	+0.19(+0.64%)
May 10, 2012	29.58	29.78	29.27	29.30	1,104,044	-0.09(-0.29%)
May 09, 2012	29.05	29.58	28.99	29.39	1,503,539	+0.06(+0.21%)
May 08, 2012	29.40	29.64	29.11	29.32	1,714,140	-0.25(-0.84%)
May 07, 2012	29.43	29.62	29.20	29.57	1,601,577	+0.05(+0.16%)
May 04, 2012	30.17	30.22	29.53	29.53	2,287,847	-0.82(-2.70%)
May 03, 2012	30.70	30.89	30.33	30.35	1,822,997	-0.30(-0.99%)
May 02, 2012	31.06	31.06	30.35	30.65	2,257,311	-0.99(-3.13%)

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.