Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	25.01	25.04	23.89	24.68	22,167,362	-0.25(-0.99%)
May 30, 2012	25.90	25.90	24.82	24.93	19,830,228	-1.35(-5.15%)
May 29, 2012	26.08	26.60	25.97	26.28	12,474,085	+0.53(+2.04%)
May 25, 2012	25.80	26.11	25.67	25.76	8,790,226	-0.03(-0.13%)
May 24, 2012	25.77	25.91	25.38	25.79	17,686,962	+0.07(+0.29%)
May 23, 2012	24.93	25.75	24.69	25.71	18,455,104	+0.44(+1.75%)
May 22, 2012	25.63	26.06	25.08	25.27	15,296,071	-0.32(-1.25%)
May 21, 2012	24.76	25.65	24.67	25.59	13,658,920	+1.02(+4.14%)
May 18, 2012	24.76	25.01	24.47	24.57	15,998,527	-0.06(-0.23%)
May 17, 2012	24.81	25.12	24.57	24.63	17,988,300	-0.16(-0.66%)
May 16, 2012	25.14	25.62	24.75	24.80	15,660,259	-0.31(-1.24%)
May 15, 2012	25.85	25.88	24.93	25.11	19,277,228	-0.82(-3.17%)
May 14, 2012	25.90	26.21	25.62	25.93	14,862,409	-0.21(-0.79%)
May 11, 2012	26.31	26.73	26.11	26.13	14,371,319	-0.39(-1.49%)
May 10, 2012	26.96	27.09	26.45	26.53	14,787,170	-0.09(-0.34%)
May 09, 2012	26.32	26.86	26.08	26.62	16,705,190	-0.22(-0.83%)
May 08, 2012	26.32	26.88	25.94	26.84	17,760,124	+0.22(+0.83%)
May 07, 2012	26.68	26.88	26.25	26.62	13,493,194	-0.09(-0.34%)
May 04, 2012	27.65	27.71	26.67	26.71	22,018,962	-1.26(-4.49%)
May 03, 2012	28.41	28.51	27.79	27.96	14,616,273	-0.35(-1.25%)
May 02, 2012	28.42	28.74	28.14	28.32	14,174,000	-0.44(-1.54%)

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.