Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	24.55	24.70	24.18	24.62	2,726,075	+0.04(+0.16%)
May 30, 2012	24.81	24.84	24.51	24.58	2,532,688	-0.47(-1.89%)
May 29, 2012	24.77	25.08	24.58	25.05	3,264,257	+0.41(+1.66%)
May 25, 2012	24.73	24.85	24.45	24.64	2,777,494	-0.07(-0.29%)
May 24, 2012	24.50	25.11	24.44	24.71	4,220,307	+0.38(+1.56%)
May 23, 2012	24.27	24.64	23.90	24.33	4,797,074	-0.01(-0.06%)
May 22, 2012	24.08	24.89	24.08	24.35	7,308,408	+0.42(+1.76%)
May 21, 2012	23.47	23.95	23.29	23.93	5,507,093	+0.57(+2.44%)
May 18, 2012	23.42	23.88	23.30	23.36	5,103,589	-0.02(-0.10%)
May 17, 2012	24.06	24.15	23.29	23.38	6,765,327	-0.70(-2.93%)
May 16, 2012	24.10	24.25	23.86	24.08	6,221,254	+0.10(+0.41%)
May 15, 2012	24.16	24.38	23.96	23.99	4,174,148	-0.25(-1.04%)
May 14, 2012	23.97	24.37	23.86	24.24	4,607,189	-0.08(-0.33%)
May 11, 2012	24.25	24.56	24.17	24.32	3,283,624	-0.01(-0.03%)
May 10, 2012	24.75	24.89	24.29	24.33	5,163,437	-0.10(-0.42%)
May 09, 2012	24.43	24.73	24.34	24.43	6,664,356	-0.33(-1.33%)
May 08, 2012	25.35	25.35	24.16	24.76	7,812,360	-0.97(-3.77%)
May 07, 2012	25.78	26.06	25.66	25.73	4,079,286	-0.21(-0.80%)
May 04, 2012	26.60	26.62	25.87	25.94	4,919,904	-0.87(-3.23%)
May 03, 2012	27.14	27.18	26.74	26.80	2,848,234	-0.37(-1.37%)
May 02, 2012	26.74	27.25	26.66	27.18	3,059,761	+0.42(+1.56%)

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.