Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	32.91	33.01	32.53	32.90	60,443,828	+0.14(+0.42%)
May 30, 2012	33.04	33.05	32.73	32.76	28,089,322	-0.79(-2.36%)
May 29, 2012	33.54	33.71	33.28	33.55	31,997,762	+0.42(+1.27%)
May 25, 2012	33.09	33.31	33.08	33.13	19,447,954	-0.12(-0.35%)
May 24, 2012	33.43	33.52	33.06	33.25	39,643,952	-0.22(-0.66%)
May 23, 2012	33.35	33.47	32.89	33.47	61,370,804	-0.28(-0.82%)
May 22, 2012	33.89	34.15	33.60	33.75	24,626,666	-0.12(-0.37%)
May 21, 2012	33.41	33.89	33.33	33.87	32,383,388	+0.73(+2.20%)
May 18, 2012	33.53	33.54	32.85	33.14	31,080,286	-0.24(-0.72%)
May 17, 2012	33.75	33.80	33.38	33.38	38,433,956	-0.41(-1.22%)
May 16, 2012	34.14	34.32	33.77	33.80	34,815,468	-0.34(-0.99%)
May 15, 2012	34.37	34.55	34.10	34.13	26,146,938	-0.43(-1.26%)
May 14, 2012	34.69	34.84	34.57	34.57	32,118,430	-0.68(-1.92%)
May 11, 2012	35.05	35.55	35.05	35.24	21,039,162	-0.22(-0.62%)
May 10, 2012	35.65	35.70	35.41	35.46	22,223,428	+0.17(+0.47%)
May 09, 2012	35.02	35.49	34.86	35.30	45,138,784	-0.41(-1.16%)
May 08, 2012	35.84	35.88	35.33	35.71	30,576,536	-0.56(-1.54%)
May 07, 2012	36.01	36.30	35.98	36.27	31,766,180	+0.26(+0.73%)
May 04, 2012	36.37	36.43	35.97	36.01	29,071,610	-0.56(-1.53%)
May 03, 2012	36.81	36.88	36.49	36.57	20,701,088	-0.32(-0.88%)
May 02, 2012	36.72	36.95	36.58	36.89	23,067,792	-0.29(-0.78%)

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.