Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	22.87	23.25	22.33	23.05	2,704,166	+0.17(+0.72%)
May 30, 2012	23.25	23.25	22.82	22.88	3,122,323	-0.71(-3.02%)
May 29, 2012	23.24	23.63	23.05	23.59	2,427,330	+0.65(+2.85%)
May 25, 2012	23.20	23.24	22.84	22.94	1,279,207	-0.25(-1.09%)
May 24, 2012	23.22	23.35	22.76	23.19	2,088,950	+0.05(+0.21%)
May 23, 2012	22.61	23.23	22.36	23.14	2,282,562	+0.27(+1.19%)
May 22, 2012	22.93	23.04	22.68	22.87	3,048,256	-0.05(-0.21%)
May 21, 2012	21.86	23.02	21.86	22.92	3,511,179	+1.12(+5.15%)
May 18, 2012	21.70	22.29	21.43	21.80	5,350,787	+0.13(+0.59%)
May 17, 2012	22.58	22.60	21.59	21.67	4,300,839	-0.92(-4.06%)
May 16, 2012	23.09	23.25	22.49	22.59	2,806,607	-0.35(-1.53%)
May 15, 2012	22.98	23.22	22.79	22.94	2,898,267	-0.11(-0.47%)
May 14, 2012	23.09	23.41	22.92	23.05	2,295,443	-0.45(-1.91%)
May 11, 2012	23.44	23.81	23.39	23.49	1,633,126	-0.14(-0.58%)
May 10, 2012	23.83	23.97	23.55	23.63	1,819,732	+0.04(+0.17%)
May 09, 2012	23.76	23.89	23.34	23.59	5,112,825	-0.48(-1.99%)
May 08, 2012	24.17	24.18	23.78	24.07	3,709,592	-0.37(-1.52%)
May 07, 2012	24.69	24.81	24.29	24.44	3,132,566	-0.43(-1.73%)
May 04, 2012	25.36	25.40	24.66	24.87	2,930,033	-0.58(-2.26%)
May 03, 2012	25.95	25.98	25.35	25.44	1,662,575	-0.43(-1.66%)
May 02, 2012	25.67	26.03	25.53	25.87	2,024,397	+0.05(+0.19%)

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.