Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	24.88	24.92	23.77	24.56	22,279,184	-0.25(-0.99%)
May 30, 2012	25.77	25.77	24.70	24.80	19,930,260	-1.35(-5.15%)
May 29, 2012	25.95	26.47	25.84	26.15	12,537,011	+0.52(+2.04%)
May 25, 2012	25.67	25.98	25.54	25.63	8,834,568	-0.03(-0.13%)
May 24, 2012	25.64	25.78	25.25	25.66	17,776,184	+0.07(+0.29%)
May 23, 2012	24.81	25.62	24.56	25.59	18,548,200	+0.44(+1.75%)
May 22, 2012	25.50	25.93	24.96	25.14	15,373,232	-0.32(-1.25%)
May 21, 2012	24.64	25.52	24.55	25.46	13,727,822	+1.01(+4.14%)
May 18, 2012	24.64	24.88	24.35	24.45	16,079,232	-0.06(-0.23%)
May 17, 2012	24.69	24.99	24.44	24.51	18,079,042	-0.16(-0.66%)
May 16, 2012	25.01	25.49	24.63	24.67	15,739,257	-0.31(-1.24%)
May 15, 2012	25.72	25.75	24.80	24.98	19,374,472	-0.82(-3.17%)
May 14, 2012	25.77	26.08	25.50	25.80	14,937,382	-0.20(-0.79%)
May 11, 2012	26.17	26.60	25.98	26.00	14,443,816	-0.39(-1.49%)
May 10, 2012	26.83	26.96	26.32	26.39	14,861,764	-0.09(-0.34%)
May 09, 2012	26.19	26.73	25.95	26.48	16,789,460	-0.22(-0.83%)
May 08, 2012	26.19	26.75	25.81	26.70	17,849,714	+0.22(+0.83%)
May 07, 2012	26.54	26.75	26.12	26.48	13,561,261	-0.09(-0.34%)
May 04, 2012	27.51	27.57	26.53	26.57	22,130,036	-1.25(-4.49%)
May 03, 2012	28.27	28.37	27.65	27.82	14,690,005	-0.35(-1.25%)
May 02, 2012	28.27	28.59	28.00	28.18	14,245,500	-0.44(-1.54%)

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.