Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	26.52	26.55	25.33	26.36	2,085,636	+0.12(+0.46%)
May 30, 2012	26.85	26.85	25.97	26.24	1,788,836	-1.03(-3.79%)
May 29, 2012	26.46	27.46	26.46	27.27	2,377,495	+1.16(+4.45%)
May 25, 2012	26.14	26.27	25.83	26.11	1,537,488	-0.07(-0.26%)
May 24, 2012	25.71	26.27	25.70	26.18	2,770,673	+0.46(+1.79%)
May 23, 2012	24.77	25.85	24.68	25.72	2,971,123	+0.58(+2.31%)
May 22, 2012	24.58	25.68	24.50	25.14	3,714,276	+0.59(+2.40%)
May 21, 2012	24.20	24.83	23.85	24.55	5,106,528	+0.32(+1.30%)
May 18, 2012	24.90	24.90	24.13	24.23	4,319,457	-0.38(-1.53%)
May 17, 2012	26.54	26.56	24.48	24.61	4,669,375	-1.74(-6.61%)
May 16, 2012	27.32	27.50	26.29	26.35	2,788,203	-0.68(-2.53%)
May 15, 2012	27.31	27.61	26.79	27.03	2,249,661	-0.27(-1.00%)
May 14, 2012	28.03	28.20	27.16	27.31	2,181,508	-1.19(-4.17%)
May 11, 2012	28.02	28.92	27.90	28.50	1,027,149	+0.18(+0.63%)
May 10, 2012	28.58	28.95	28.09	28.32	1,764,820	+0.07(+0.24%)
May 09, 2012	28.14	28.54	27.55	28.25	2,406,115	-0.32(-1.11%)
May 08, 2012	29.00	29.02	27.99	28.56	1,778,757	-0.72(-2.45%)
May 07, 2012	28.72	29.56	28.72	29.28	1,485,378	+0.37(+1.27%)
May 04, 2012	29.44	29.63	28.65	28.91	1,570,809	-0.79(-2.65%)
May 03, 2012	30.23	30.38	29.52	29.70	1,800,641	-0.59(-1.95%)
May 02, 2012	29.26	30.49	29.26	30.29	2,581,368	+0.91(+3.08%)

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.