Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	28.58	28.58	27.33	27.67	3,047,118	-0.88(-3.07%)
May 30, 2012	28.97	28.97	28.45	28.55	2,110,973	-0.62(-2.12%)
May 29, 2012	28.63	29.49	28.63	29.17	2,439,074	+0.65(+2.27%)
May 25, 2012	29.01	29.16	28.47	28.52	1,911,911	-0.56(-1.92%)
May 24, 2012	29.22	29.22	28.73	29.08	1,234,106	+0.00(+0.01%)
May 23, 2012	28.50	29.18	27.89	29.07	1,785,411	+0.22(+0.76%)
May 22, 2012	28.55	29.13	28.45	28.85	2,154,385	+0.33(+1.17%)
May 21, 2012	27.49	28.65	27.46	28.52	2,081,140	+1.17(+4.27%)
May 18, 2012	27.80	28.23	27.24	27.35	2,974,093	-0.31(-1.13%)
May 17, 2012	28.90	28.94	27.63	27.66	2,981,952	-1.23(-4.27%)
May 16, 2012	29.46	29.97	28.84	28.90	2,248,377	-0.40(-1.38%)
May 15, 2012	29.84	30.00	29.21	29.30	1,999,735	-0.60(-2.01%)
May 14, 2012	30.00	30.28	29.59	29.90	1,653,563	-0.51(-1.67%)
May 11, 2012	29.80	30.81	29.80	30.41	2,615,100	+0.39(+1.28%)
May 10, 2012	30.20	30.49	29.75	30.02	1,933,149	+0.14(+0.46%)
May 09, 2012	29.45	30.50	28.89	29.89	3,257,686	-0.02(-0.05%)
May 08, 2012	29.75	29.99	29.21	29.90	2,481,461	-0.06(-0.21%)
May 07, 2012	30.07	30.19	29.53	29.97	2,089,764	-0.27(-0.91%)
May 04, 2012	30.43	31.24	30.10	30.24	2,444,118	-1.26(-3.99%)
May 03, 2012	31.54	31.87	31.15	31.50	2,754,324	-0.16(-0.49%)
May 02, 2012	30.43	32.20	30.33	31.65	4,878,015	+1.10(+3.60%)

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.