Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	25.00	25.04	23.89	24.67	22,171,986	-0.25(-0.99%)
May 30, 2012	25.89	25.89	24.81	24.92	19,834,364	-1.35(-5.15%)
May 29, 2012	26.08	26.60	25.96	26.28	12,476,688	+0.53(+2.04%)
May 25, 2012	25.79	26.10	25.66	25.75	8,792,060	-0.03(-0.13%)
May 24, 2012	25.77	25.90	25.37	25.78	17,690,652	+0.07(+0.29%)
May 23, 2012	24.93	25.74	24.68	25.71	18,458,954	+0.44(+1.75%)
May 22, 2012	25.63	26.05	25.08	25.27	15,299,262	-0.32(-1.25%)
May 21, 2012	24.76	25.64	24.67	25.59	13,661,769	+1.02(+4.14%)
May 18, 2012	24.76	25.00	24.47	24.57	16,001,865	-0.06(-0.23%)
May 17, 2012	24.81	25.11	24.56	24.63	17,992,052	-0.16(-0.66%)
May 16, 2012	25.13	25.61	24.75	24.79	15,663,526	-0.31(-1.24%)
May 15, 2012	25.85	25.87	24.92	25.10	19,281,250	-0.82(-3.17%)
May 14, 2012	25.90	26.20	25.62	25.92	14,865,509	-0.21(-0.79%)
May 11, 2012	26.30	26.73	26.10	26.13	14,374,318	-0.39(-1.49%)
May 10, 2012	26.96	27.09	26.45	26.52	14,790,255	-0.09(-0.34%)
May 09, 2012	26.32	26.86	26.08	26.61	16,708,675	-0.22(-0.83%)
May 08, 2012	26.32	26.87	25.93	26.83	17,763,828	+0.22(+0.83%)
May 07, 2012	26.67	26.87	26.24	26.61	13,496,009	-0.09(-0.34%)
May 04, 2012	27.65	27.70	26.66	26.70	22,023,556	-1.26(-4.49%)
May 03, 2012	28.40	28.51	27.79	27.96	14,619,323	-0.35(-1.25%)
May 02, 2012	28.41	28.73	28.13	28.31	14,176,957	-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.