Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	26.86	26.93	25.94	26.23	6,193,703	-0.79(-2.92%)
May 30, 2012	27.67	27.72	26.85	27.02	6,796,921	-0.99(-3.53%)
May 29, 2012	28.32	28.35	27.38	28.01	6,878,369	-0.07(-0.25%)
May 25, 2012	27.26	28.22	27.04	28.08	8,575,400	+0.77(+2.82%)
May 24, 2012	27.34	27.58	26.78	27.31	6,881,747	+0.05(+0.18%)
May 23, 2012	26.24	27.44	26.20	27.26	8,309,723	+0.80(+3.02%)
May 22, 2012	26.63	26.80	25.98	26.46	8,576,172	-0.20(-0.75%)
May 21, 2012	26.29	26.75	25.84	26.66	7,568,454	+0.37(+1.41%)
May 18, 2012	25.85	26.66	25.34	26.29	11,489,133	+0.35(+1.35%)
May 17, 2012	27.07	28.28	25.61	25.94	19,754,636	-0.81(-3.03%)
May 16, 2012	28.25	30.02	26.74	26.75	42,995,008	-6.57(-19.72%)
May 15, 2012	32.98	33.69	32.57	33.32	13,288,028	-0.22(-0.66%)
May 14, 2012	33.88	34.99	33.42	33.54	9,393,179	-0.79(-2.30%)
May 11, 2012	33.48	34.51	33.18	34.33	4,848,266	+0.52(+1.54%)
May 10, 2012	33.91	34.32	33.20	33.81	5,375,902	+0.10(+0.30%)
May 09, 2012	32.72	34.14	32.45	33.71	5,029,946	+0.49(+1.48%)
May 08, 2012	33.48	33.58	32.45	33.22	5,738,986	-0.36(-1.07%)
May 07, 2012	33.51	33.96	33.30	33.58	5,524,521	-0.08(-0.24%)
May 04, 2012	34.63	34.82	33.50	33.66	5,024,487	-1.41(-4.02%)
May 03, 2012	35.18	35.23	34.01	35.07	6,018,957	-0.20(-0.57%)
May 02, 2012	35.55	35.74	34.98	35.27	3,837,908	-0.40(-1.12%)

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.