Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	26.83	26.91	26.50	26.76	2,747,468	+0.01(+0.05%)
May 30, 2012	26.92	26.93	26.72	26.75	856,125	-0.59(-2.16%)
May 29, 2012	27.31	27.49	27.15	27.34	1,319,713	+0.38(+1.42%)
May 25, 2012	26.92	27.07	26.87	26.96	1,066,625	-0.09(-0.33%)
May 24, 2012	27.18	27.22	26.84	27.05	912,922	-0.12(-0.44%)
May 23, 2012	27.05	27.17	26.67	27.17	1,396,624	-0.21(-0.76%)
May 22, 2012	27.54	27.72	27.25	27.38	919,693	-0.16(-0.58%)
May 21, 2012	27.11	27.54	27.08	27.54	1,766,098	+0.58(+2.17%)
May 18, 2012	27.24	27.26	26.90	26.95	1,013,354	-0.18(-0.67%)
May 17, 2012	27.45	27.49	27.13	27.13	1,123,042	-0.35(-1.29%)
May 16, 2012	27.77	27.93	27.47	27.49	1,719,814	-0.27(-0.98%)
May 15, 2012	28.01	28.13	27.71	27.76	1,353,361	-0.35(-1.26%)
May 14, 2012	28.25	28.34	28.10	28.11	2,195,762	-0.55(-1.92%)
May 11, 2012	28.60	28.98	28.58	28.66	822,891	-0.24(-0.82%)
May 10, 2012	29.03	29.08	28.87	28.90	1,841,711	+0.15(+0.51%)
May 09, 2012	28.62	28.91	28.44	28.75	1,621,600	-0.36(-1.24%)
May 08, 2012	29.26	29.28	28.81	29.12	903,964	-0.47(-1.58%)
May 07, 2012	29.37	29.60	29.37	29.58	684,725	+0.15(+0.52%)
May 04, 2012	29.71	29.76	29.37	29.43	1,272,725	-0.46(-1.54%)
May 03, 2012	30.10	30.17	29.82	29.89	695,071	-0.26(-0.85%)
May 02, 2012	30.05	30.19	29.93	30.15	861,074	-0.21(-0.69%)

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.