Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	25.38	25.48	24.92	25.21	9,929,131	-0.24(-0.94%)
May 30, 2012	25.19	25.71	24.97	25.44	11,407,105	-0.09(-0.36%)
May 29, 2012	24.84	25.62	24.83	25.54	9,823,763	+0.98(+3.99%)
May 25, 2012	24.77	24.98	24.35	24.56	8,244,103	-0.22(-0.90%)
May 24, 2012	24.83	25.33	24.36	24.78	13,256,226	+0.11(+0.45%)
May 23, 2012	23.56	24.75	23.43	24.67	11,993,934	+0.86(+3.62%)
May 22, 2012	24.64	24.64	23.65	23.81	14,737,421	-0.69(-2.81%)
May 21, 2012	23.09	24.56	23.09	24.50	12,308,540	+1.35(+5.82%)
May 18, 2012	22.95	23.64	22.89	23.15	14,589,777	+0.41(+1.79%)
May 17, 2012	23.86	24.00	22.73	22.74	17,466,604	-0.93(-3.91%)
May 16, 2012	24.24	24.55	23.52	23.67	11,389,226	-0.45(-1.85%)
May 15, 2012	24.62	24.84	24.03	24.11	10,707,895	-0.33(-1.34%)
May 14, 2012	24.91	25.01	24.43	24.44	13,215,394	-0.94(-3.72%)
May 11, 2012	25.17	25.72	24.78	25.39	11,121,515	+0.06(+0.24%)
May 10, 2012	26.12	26.14	25.19	25.32	14,164,483	-0.44(-1.72%)
May 09, 2012	25.78	26.41	25.52	25.77	16,292,832	-1.13(-4.22%)
May 08, 2012	26.81	26.96	26.10	26.90	14,443,396	-0.15(-0.55%)
May 07, 2012	26.60	27.56	26.53	27.05	12,966,066	+0.00(+0.00%)
May 04, 2012	28.57	28.67	26.71	27.05	26,088,898	-2.00(-6.87%)
May 03, 2012	29.57	29.91	28.65	29.05	15,903,974	-0.39(-1.32%)
May 02, 2012	29.05	29.60	28.87	29.44	16,167,903	+0.72(+2.52%)

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.