Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	22.51	22.88	22.23	22.70	13,778,135	+0.12(+0.54%)
May 30, 2012	22.30	22.64	22.18	22.58	11,879,496	-0.08(-0.37%)
May 29, 2012	21.98	22.80	21.94	22.66	15,172,388	+0.84(+3.84%)
May 25, 2012	21.84	22.10	21.67	21.82	12,311,461	-0.16(-0.73%)
May 24, 2012	21.72	22.56	21.20	21.98	71,078,968	-3.08(-12.29%)
May 23, 2012	25.19	25.25	24.36	25.06	43,068,840	-0.34(-1.32%)
May 22, 2012	25.65	25.93	25.16	25.40	12,885,604	-0.17(-0.66%)
May 21, 2012	25.33	25.94	24.62	25.57	12,748,812	+0.35(+1.39%)
May 18, 2012	26.17	26.19	24.97	25.22	12,709,385	-0.92(-3.53%)
May 17, 2012	26.42	26.70	26.14	26.14	6,642,353	-0.28(-1.07%)
May 16, 2012	26.96	27.41	26.39	26.42	6,041,863	-0.40(-1.51%)
May 15, 2012	27.28	27.44	26.74	26.83	6,061,629	-0.47(-1.73%)
May 14, 2012	27.22	27.57	27.08	27.30	6,782,225	-0.22(-0.80%)
May 11, 2012	27.09	27.85	27.09	27.52	7,978,470	+0.29(+1.06%)
May 10, 2012	28.51	28.74	27.00	27.23	21,210,096	-1.59(-5.51%)
May 09, 2012	28.45	29.02	28.31	28.82	5,155,659	-0.02(-0.08%)
May 08, 2012	28.83	29.01	28.29	28.84	8,070,422	-0.14(-0.47%)
May 07, 2012	29.24	29.59	28.95	28.98	6,588,167	-0.33(-1.12%)
May 04, 2012	29.18	29.44	28.87	29.30	8,270,267	-0.05(-0.16%)
May 03, 2012	30.05	30.07	29.16	29.35	9,417,208	-0.62(-2.06%)
May 02, 2012	30.69	30.74	29.91	29.97	13,786,018	-1.06(-3.42%)

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.