Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	27.43	27.52	26.85	27.11	2,671,436	-0.39(-1.41%)
May 30, 2012	27.57	27.61	27.23	27.50	2,396,976	-0.48(-1.73%)
May 29, 2012	27.55	28.04	27.46	27.98	1,988,861	+0.71(+2.59%)
May 25, 2012	26.98	27.41	26.88	27.27	1,384,534	+0.36(+1.35%)
May 24, 2012	27.29	27.32	26.68	26.91	1,337,096	-0.35(-1.27%)
May 23, 2012	27.00	27.32	26.59	27.25	1,971,723	+0.03(+0.10%)
May 22, 2012	27.38	27.57	27.01	27.23	1,985,011	-0.03(-0.10%)
May 21, 2012	26.50	27.33	26.46	27.25	2,045,106	+0.79(+3.00%)
May 18, 2012	26.97	27.05	26.41	26.46	3,592,819	-0.50(-1.86%)
May 17, 2012	27.95	28.00	26.96	26.96	3,283,208	-0.93(-3.34%)
May 16, 2012	28.55	28.63	27.88	27.89	2,832,657	-0.15(-0.52%)
May 15, 2012	28.22	28.29	27.94	28.04	2,478,429	-0.20(-0.70%)
May 14, 2012	28.32	28.50	28.19	28.24	2,217,382	-0.47(-1.62%)
May 11, 2012	28.65	29.15	28.62	28.70	1,536,698	-0.12(-0.42%)
May 10, 2012	29.38	29.38	28.74	28.82	1,596,253	-0.35(-1.18%)
May 09, 2012	28.91	29.34	28.78	29.17	1,893,080	-0.10(-0.35%)
May 08, 2012	29.22	29.34	28.76	29.27	1,765,245	-0.06(-0.21%)
May 07, 2012	29.61	29.76	29.28	29.33	1,471,437	-0.35(-1.19%)
May 04, 2012	30.40	30.40	29.68	29.69	2,110,694	-0.91(-2.96%)
May 03, 2012	31.24	31.24	30.55	30.59	1,474,790	-0.68(-2.18%)
May 02, 2012	31.21	31.28	31.10	31.27	1,485,876	-0.08(-0.25%)

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.