Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	23.65	23.72	23.46	23.57	524,613	-0.13(-0.53%)
May 30, 2012	23.85	23.86	23.65	23.70	645,109	-0.24(-1.02%)
May 29, 2012	23.89	24.00	23.78	23.94	623,628	+0.27(+1.16%)
May 25, 2012	23.72	23.77	23.62	23.67	449,862	-0.21(-0.87%)
May 24, 2012	23.99	24.00	23.70	23.88	576,614	-0.21(-0.86%)
May 23, 2012	23.96	24.09	23.80	24.08	666,066	-0.12(-0.49%)
May 22, 2012	24.25	24.43	24.10	24.20	364,031	+0.01(+0.06%)
May 21, 2012	23.88	24.21	23.85	24.19	439,791	+0.30(+1.27%)
May 18, 2012	24.14	24.18	23.82	23.88	328,542	-0.40(-1.65%)
May 17, 2012	24.29	24.39	24.19	24.28	1,152,277	+0.36(+1.52%)
May 16, 2012	23.98	24.22	23.87	23.92	748,191	-0.46(-1.89%)
May 15, 2012	24.53	24.64	24.35	24.38	495,434	-0.56(-2.26%)
May 14, 2012	25.06	25.11	24.94	24.94	428,385	-0.49(-1.92%)
May 11, 2012	25.48	25.71	25.40	25.43	462,312	+0.07(+0.29%)
May 10, 2012	25.45	25.51	25.30	25.36	715,453	+0.13(+0.50%)
May 09, 2012	25.02	25.45	25.02	25.23	3,427,182	+0.27(+1.07%)
May 08, 2012	24.97	25.02	24.74	24.96	9,813,407	-0.10(-0.38%)
May 07, 2012	25.02	25.17	24.97	25.06	9,482,003	-0.36(-1.43%)
May 04, 2012	25.56	25.56	25.32	25.42	460,719	-0.22(-0.87%)
May 03, 2012	25.85	25.90	25.58	25.65	236,287	-0.28(-1.09%)
May 02, 2012	25.84	26.04	25.80	25.93	475,005	-0.23(-0.88%)

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.