Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	27.40	27.43	26.46	27.01	4,267,277	-0.37(-1.36%)
May 30, 2012	28.32	28.46	27.33	27.38	4,211,052	-1.34(-4.65%)
May 29, 2012	28.35	29.32	28.35	28.72	5,548,074	+0.74(+2.64%)
May 25, 2012	28.59	28.63	27.92	27.98	4,276,197	-0.55(-1.91%)
May 24, 2012	29.06	29.06	28.17	28.53	4,311,735	-0.43(-1.49%)
May 23, 2012	28.43	28.99	28.14	28.96	3,717,066	+0.20(+0.68%)
May 22, 2012	28.89	29.19	28.55	28.76	3,864,946	+0.04(+0.13%)
May 21, 2012	27.77	28.89	27.74	28.73	4,936,895	+1.13(+4.11%)
May 18, 2012	27.85	27.99	27.38	27.59	4,733,976	-0.15(-0.54%)
May 17, 2012	28.29	28.52	27.74	27.74	5,859,134	-0.57(-2.01%)
May 16, 2012	28.40	28.90	28.26	28.31	3,497,984	+0.04(+0.13%)
May 15, 2012	28.65	28.86	28.21	28.27	4,997,011	-0.46(-1.59%)
May 14, 2012	29.00	29.29	28.71	28.73	3,817,831	-0.47(-1.62%)
May 11, 2012	28.91	29.58	28.89	29.20	2,461,157	+0.11(+0.38%)
May 10, 2012	29.39	29.54	29.03	29.09	3,084,715	+0.02(+0.05%)
May 09, 2012	28.80	29.34	28.75	29.08	5,651,236	-0.18(-0.63%)
May 08, 2012	29.57	29.60	28.74	29.26	3,996,290	-0.41(-1.40%)
May 07, 2012	29.17	29.83	29.11	29.68	2,525,701	+0.32(+1.10%)
May 04, 2012	29.89	29.95	29.18	29.35	3,017,512	-0.65(-2.17%)
May 03, 2012	30.72	30.77	29.92	30.01	4,544,795	-0.77(-2.50%)
May 02, 2012	30.04	30.92	29.78	30.77	4,099,749	+0.56(+1.87%)

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.