Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	24.56	24.83	24.05	24.79	2,099,414	+0.33(+1.35%)
May 30, 2012	24.65	24.88	24.45	24.46	2,115,247	-0.43(-1.73%)
May 29, 2012	24.69	24.98	24.25	24.89	1,651,566	+0.30(+1.22%)
May 25, 2012	24.57	24.90	24.40	24.59	2,111,375	-0.18(-0.73%)
May 24, 2012	24.76	24.80	24.18	24.77	1,562,012	+0.22(+0.90%)
May 23, 2012	23.70	24.65	23.51	24.55	1,861,982	+0.59(+2.46%)
May 22, 2012	23.81	24.36	23.51	23.96	2,842,567	+0.34(+1.44%)
May 21, 2012	22.64	23.67	22.21	23.62	4,043,535	+1.22(+5.45%)
May 18, 2012	23.01	23.35	22.29	22.40	3,516,877	-0.50(-2.18%)
May 17, 2012	24.28	24.31	22.89	22.90	2,696,162	-1.30(-5.39%)
May 16, 2012	23.89	24.50	23.80	24.20	2,119,176	+0.44(+1.87%)
May 15, 2012	23.76	24.39	23.52	23.76	2,878,176	-0.02(-0.08%)
May 14, 2012	24.19	24.39	23.51	23.78	2,907,681	-0.92(-3.72%)
May 11, 2012	23.06	24.78	23.01	24.70	6,899,839	+2.01(+8.86%)
May 10, 2012	23.00	23.50	21.98	22.69	4,622,267	-0.06(-0.26%)
May 09, 2012	22.63	22.97	22.18	22.75	1,804,153	-0.03(-0.13%)
May 08, 2012	23.01	23.18	21.70	22.78	5,527,028	-0.80(-3.39%)
May 07, 2012	22.80	23.75	22.42	23.58	2,328,587	+0.45(+1.95%)
May 04, 2012	23.59	23.91	23.11	23.13	2,447,507	-0.55(-2.32%)
May 03, 2012	24.44	24.49	23.55	23.68	2,454,755	-0.72(-2.95%)
May 02, 2012	23.67	24.50	23.66	24.40	2,701,077	+0.22(+0.93%)

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.