Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	20.45	20.90	20.19	20.69	47,686,924	+0.40(+1.96%)
May 30, 2012	20.71	20.77	20.28	20.30	42,990,612	-0.80(-3.77%)
May 29, 2012	20.95	21.13	20.82	21.09	34,671,228	+0.43(+2.08%)
May 25, 2012	20.58	21.02	20.57	20.66	32,381,132	-0.15(-0.71%)
May 24, 2012	21.28	21.41	20.54	20.81	52,170,708	-0.38(-1.80%)
May 23, 2012	20.71	21.21	20.36	21.19	62,170,088	+0.18(+0.85%)
May 22, 2012	20.80	21.62	20.70	21.01	65,040,332	+0.52(+2.55%)
May 21, 2012	20.45	20.87	20.10	20.49	61,312,916	+0.19(+0.92%)
May 18, 2012	20.66	20.72	20.16	20.30	77,324,248	-0.31(-1.51%)
May 17, 2012	21.05	21.39	20.55	20.62	87,622,872	-0.40(-1.89%)
May 16, 2012	21.93	22.20	21.01	21.01	69,511,232	-0.68(-3.13%)
May 15, 2012	22.15	22.32	21.58	21.69	78,102,496	-0.27(-1.24%)
May 14, 2012	22.55	22.77	21.90	21.97	66,321,388	-0.94(-4.12%)
May 11, 2012	22.92	23.39	22.73	22.91	76,493,144	-1.01(-4.24%)
May 10, 2012	24.28	24.55	23.78	23.93	47,074,008	+0.16(+0.66%)
May 09, 2012	24.10	24.20	23.57	23.77	61,459,476	-0.68(-2.78%)
May 08, 2012	24.26	24.67	24.20	24.45	35,509,196	-0.27(-1.11%)
May 07, 2012	24.31	24.96	24.25	24.72	46,482,272	+0.05(+0.22%)
May 04, 2012	25.24	25.41	24.64	24.67	44,148,004	-0.69(-2.71%)
May 03, 2012	25.59	25.69	25.14	25.35	40,615,196	-0.17(-0.67%)
May 02, 2012	25.99	26.02	25.49	25.53	42,004,104	-0.70(-2.68%)

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.