Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	22.67	23.09	22.39	22.87	44,707,200	+0.25(+1.10%)
May 30, 2012	22.76	22.86	22.49	22.62	40,214,044	-0.39(-1.71%)
May 29, 2012	22.90	23.02	22.80	23.01	28,297,322	+0.28(+1.22%)
May 25, 2012	22.70	22.94	22.67	22.73	26,543,382	+0.04(+0.16%)
May 24, 2012	22.72	22.74	22.37	22.69	33,309,836	+0.05(+0.22%)
May 23, 2012	22.47	22.69	22.10	22.64	42,868,808	+0.05(+0.22%)
May 22, 2012	22.51	23.15	22.38	22.60	42,348,452	+0.19(+0.86%)
May 21, 2012	22.07	22.45	21.77	22.40	42,338,848	+0.33(+1.49%)
May 18, 2012	22.45	22.53	21.87	22.07	75,097,184	-0.36(-1.59%)
May 17, 2012	22.80	22.94	22.42	22.43	64,580,540	-0.38(-1.66%)
May 16, 2012	23.14	23.34	22.81	22.81	39,563,860	-0.19(-0.84%)
May 15, 2012	23.03	23.34	22.90	23.00	40,121,916	-0.12(-0.52%)
May 14, 2012	23.46	23.51	23.10	23.12	41,690,324	-0.64(-2.70%)
May 11, 2012	23.31	23.97	23.20	23.77	50,999,028	+0.09(+0.36%)
May 10, 2012	23.69	23.90	23.47	23.68	34,862,624	+0.40(+1.72%)
May 09, 2012	23.41	23.48	23.16	23.28	38,625,664	-0.37(-1.57%)
May 08, 2012	23.64	23.94	23.44	23.65	37,942,844	-0.25(-1.04%)
May 07, 2012	23.39	24.00	23.39	23.90	39,542,500	+0.34(+1.42%)
May 04, 2012	23.72	23.84	23.37	23.57	38,066,344	-0.26(-1.08%)
May 03, 2012	24.11	24.11	23.72	23.82	26,137,152	-0.13(-0.54%)
May 02, 2012	24.04	24.11	23.75	23.95	26,850,630	-0.21(-0.89%)

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.