Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	24.22	24.55	23.35	23.67	3,222,407	-0.53(-2.17%)
May 30, 2012	23.61	24.45	23.27	24.20	4,024,481	-0.00(-0.01%)
May 29, 2012	25.32	25.32	24.06	24.20	4,031,959	-0.76(-3.04%)
May 25, 2012	24.92	25.32	24.68	24.96	2,256,421	+0.11(+0.43%)
May 24, 2012	24.93	25.22	24.35	24.85	5,839,308	+0.27(+1.10%)
May 23, 2012	23.16	24.60	22.36	24.58	5,639,866	+1.27(+5.43%)
May 22, 2012	23.40	24.19	23.13	23.32	3,716,607	-0.16(-0.67%)
May 21, 2012	22.87	23.55	22.71	23.47	2,045,945	+0.77(+3.40%)
May 18, 2012	22.96	23.50	22.60	22.70	4,330,272	+0.20(+0.89%)
May 17, 2012	21.58	22.89	21.54	22.50	5,085,536	+1.15(+5.41%)
May 16, 2012	21.28	22.40	21.16	21.35	5,370,269	+0.04(+0.18%)
May 15, 2012	22.49	22.70	21.23	21.31	5,851,895	-1.12(-5.01%)
May 14, 2012	22.57	23.22	22.38	22.43	4,973,674	-0.66(-2.85%)
May 11, 2012	23.44	23.74	23.05	23.09	2,808,343	-0.58(-2.44%)
May 10, 2012	24.20	24.24	23.26	23.67	3,995,033	-0.28(-1.15%)
May 09, 2012	22.80	24.40	22.76	23.94	6,109,802	+0.55(+2.36%)
May 08, 2012	23.69	23.88	23.08	23.39	4,920,919	-0.88(-3.62%)
May 07, 2012	24.03	24.56	23.79	24.27	3,135,518	+0.28(+1.15%)
May 04, 2012	24.06	24.71	23.89	23.99	3,862,829	-0.09(-0.39%)
May 03, 2012	24.38	24.41	23.21	24.09	6,144,120	-0.52(-2.12%)
May 02, 2012	24.60	24.90	24.31	24.61	3,422,497	-0.24(-0.96%)

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.