Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.05	34.38	33.45	34.14	797,293	+0.02(+0.06%)
May 30, 2012	34.39	34.41	33.80	34.12	545,768	-0.70(-2.01%)
May 29, 2012	34.51	35.06	34.37	34.82	375,954	+0.71(+2.08%)
May 25, 2012	34.45	34.46	34.00	34.11	485,391	-0.40(-1.17%)
May 24, 2012	34.45	34.62	34.02	34.52	434,479	+0.22(+0.64%)
May 23, 2012	33.81	34.44	33.37	34.30	402,260	+0.15(+0.43%)
May 22, 2012	33.83	34.41	33.71	34.15	725,791	+0.35(+1.03%)
May 21, 2012	32.62	33.86	32.44	33.80	768,536	+1.34(+4.13%)
May 18, 2012	32.69	33.12	32.38	32.46	552,801	-0.18(-0.55%)
May 17, 2012	34.02	34.14	32.54	32.64	728,562	-1.21(-3.58%)
May 16, 2012	34.28	34.54	33.82	33.86	602,137	-0.29(-0.84%)
May 15, 2012	34.15	34.61	33.74	34.14	819,850	+0.02(+0.06%)
May 14, 2012	34.37	34.59	33.99	34.12	450,447	-0.69(-1.98%)
May 11, 2012	34.16	35.20	34.10	34.82	907,081	+0.33(+0.97%)
May 10, 2012	35.27	35.53	34.35	34.48	987,817	-0.58(-1.65%)
May 09, 2012	35.15	35.64	35.00	35.06	744,681	-0.57(-1.61%)
May 08, 2012	35.68	35.70	34.88	35.63	845,024	-0.19(-0.52%)
May 07, 2012	36.09	36.17	35.62	35.82	746,102	-0.43(-1.18%)
May 04, 2012	36.61	36.61	35.86	36.25	881,494	-0.73(-1.97%)
May 03, 2012	36.92	37.23	36.70	36.98	959,736	+0.09(+0.24%)
May 02, 2012	36.23	36.97	36.12	36.89	1,093,431	+0.45(+1.23%)

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.