Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	23.46	23.82	23.42	23.60	59,167,720	+0.14(+0.58%)
May 30, 2012	23.70	23.80	23.45	23.46	47,987,852	-0.48(-1.99%)
May 29, 2012	24.19	24.20	23.74	23.94	50,338,096	+0.09(+0.39%)
May 25, 2012	24.20	24.29	23.69	23.84	40,467,384	-0.33(-1.38%)
May 24, 2012	24.51	24.54	23.93	24.18	53,168,184	-0.21(-0.85%)
May 23, 2012	23.93	24.50	23.64	24.39	73,732,368	+0.18(+0.74%)
May 22, 2012	23.72	24.61	23.48	24.21	119,006,624	+1.07(+4.61%)
May 21, 2012	23.86	23.99	22.96	23.14	139,823,600	-0.70(-2.93%)
May 18, 2012	24.19	24.19	23.47	23.84	116,126,432	-0.31(-1.30%)
May 17, 2012	24.94	24.98	24.11	24.15	134,052,672	-1.09(-4.31%)
May 16, 2012	26.19	26.32	25.24	25.24	96,539,104	-0.56(-2.15%)
May 15, 2012	25.76	26.53	25.71	25.79	126,260,712	+0.32(+1.26%)
May 14, 2012	25.69	25.96	25.45	25.47	135,521,872	-0.83(-3.17%)
May 11, 2012	26.44	27.04	26.07	26.31	305,286,880	-2.69(-9.28%)
May 10, 2012	29.35	29.47	28.86	29.00	49,373,212	+0.07(+0.25%)
May 09, 2012	28.98	29.20	28.56	28.93	54,416,660	-0.53(-1.79%)
May 08, 2012	29.54	29.78	29.15	29.45	39,329,692	-0.28(-0.96%)
May 07, 2012	29.49	30.18	29.45	29.74	36,270,360	+0.02(+0.07%)
May 04, 2012	30.13	30.38	29.69	29.72	43,960,008	-0.90(-2.93%)
May 03, 2012	30.88	30.88	30.37	30.61	27,430,596	-0.14(-0.44%)
May 02, 2012	30.93	30.98	30.49	30.75	31,558,080	-0.42(-1.35%)

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.