Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	19.35	19.43	18.08	18.40	20,750,632	-1.00(-5.14%)
May 30, 2012	19.83	19.91	19.36	19.39	6,847,738	-0.96(-4.72%)
May 29, 2012	20.25	20.49	19.93	20.35	8,769,977	+0.60(+3.03%)
May 25, 2012	19.53	19.85	19.41	19.75	7,206,910	+0.07(+0.37%)
May 24, 2012	19.99	20.07	19.24	19.68	10,975,558	-0.28(-1.41%)
May 23, 2012	19.34	19.98	18.69	19.96	14,870,234	+0.23(+1.15%)
May 22, 2012	20.25	20.58	19.53	19.74	9,374,417	-0.39(-1.94%)
May 21, 2012	19.86	20.22	19.49	20.13	9,632,688	+0.59(+3.01%)
May 18, 2012	20.43	20.57	19.35	19.54	13,216,720	-0.79(-3.88%)
May 17, 2012	20.62	20.89	20.06	20.33	14,737,535	-0.30(-1.45%)
May 16, 2012	21.88	22.17	20.44	20.62	18,929,366	-1.07(-4.93%)
May 15, 2012	23.11	23.35	21.53	21.69	16,344,569	-1.44(-6.23%)
May 14, 2012	22.98	23.43	22.90	23.14	7,783,945	-0.29(-1.24%)
May 11, 2012	23.09	23.71	23.02	23.43	11,343,551	+0.00(+0.00%)
May 10, 2012	24.29	24.34	23.11	23.43	12,200,317	-0.43(-1.82%)
May 09, 2012	23.07	24.35	22.87	23.86	15,916,741	+0.15(+0.65%)
May 08, 2012	23.81	24.07	22.99	23.71	10,420,145	-0.46(-1.91%)
May 07, 2012	24.01	24.56	23.74	24.17	6,774,410	-0.02(-0.08%)
May 04, 2012	24.86	25.03	24.01	24.19	9,975,890	-0.87(-3.47%)
May 03, 2012	25.69	26.14	24.87	25.05	6,888,473	-0.62(-2.40%)
May 02, 2012	25.95	26.16	25.50	25.67	6,032,542	-0.50(-1.90%)

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.