Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	19.41	19.76	19.04	19.76	23,723,896	+0.30(+1.54%)
May 30, 2012	19.20	19.46	19.09	19.46	14,386,954	+0.10(+0.51%)
May 29, 2012	18.84	19.37	18.83	19.36	15,506,341	+0.62(+3.33%)
May 25, 2012	18.57	18.86	18.26	18.74	28,111,122	+0.18(+0.97%)
May 24, 2012	19.24	19.52	18.56	18.56	105,108,528	-0.61(-3.17%)
May 23, 2012	19.45	19.50	18.46	19.16	17,390,308	-0.37(-1.89%)
May 22, 2012	19.71	19.84	19.26	19.53	12,191,978	+0.25(+1.32%)
May 21, 2012	18.80	19.29	18.41	19.28	9,512,738	+0.50(+2.65%)
May 18, 2012	19.79	19.94	18.71	18.78	9,459,176	-0.29(-1.51%)
May 17, 2012	19.22	19.36	18.82	19.07	6,049,564	-0.14(-0.75%)
May 16, 2012	19.34	19.50	19.17	19.21	5,518,132	-0.03(-0.15%)
May 15, 2012	19.35	19.49	18.93	19.24	5,157,037	-0.14(-0.75%)
May 14, 2012	19.52	19.68	19.26	19.39	2,643,282	-0.25(-1.29%)
May 11, 2012	19.68	19.76	19.54	19.64	3,824,037	-0.18(-0.90%)
May 10, 2012	19.85	20.08	19.50	19.82	7,030,225	+0.13(+0.65%)
May 09, 2012	20.00	20.13	19.62	19.69	4,277,830	-0.51(-2.54%)
May 08, 2012	20.18	20.34	19.82	20.21	3,319,208	-0.10(-0.51%)
May 07, 2012	20.20	20.39	20.20	20.31	2,459,273	-0.06(-0.28%)
May 04, 2012	20.56	20.90	20.17	20.37	3,051,644	-0.29(-1.40%)
May 03, 2012	21.02	21.09	20.60	20.66	1,894,728	-0.36(-1.70%)
May 02, 2012	21.13	21.50	20.82	21.02	4,999,323	-0.03(-0.14%)

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.