Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	31.51	32.26	30.97	31.92	7,275,636	+0.38(+1.20%)
May 30, 2012	31.94	31.94	31.25	31.54	5,812,725	-0.82(-2.53%)
May 29, 2012	31.62	32.53	31.61	32.36	8,024,372	+0.80(+2.53%)
May 25, 2012	31.75	31.81	31.31	31.56	5,050,447	-0.07(-0.22%)
May 24, 2012	31.60	31.95	31.36	31.63	4,807,958	+0.18(+0.57%)
May 23, 2012	30.92	31.61	30.68	31.45	6,323,957	+0.28(+0.90%)
May 22, 2012	31.62	31.76	30.94	31.17	6,551,595	-0.33(-1.05%)
May 21, 2012	30.60	31.54	30.41	31.50	6,384,244	+0.94(+3.08%)
May 18, 2012	30.21	30.95	29.81	30.56	11,285,635	+0.54(+1.80%)
May 17, 2012	31.79	31.83	29.98	30.02	15,812,611	-1.76(-5.54%)
May 16, 2012	32.11	32.47	31.76	31.78	5,147,516	-0.19(-0.59%)
May 15, 2012	31.71	32.11	31.51	31.97	10,632,025	+0.20(+0.63%)
May 14, 2012	32.31	32.39	31.71	31.77	8,269,756	-1.03(-3.14%)
May 11, 2012	32.90	33.47	32.77	32.80	5,117,986	-0.23(-0.70%)
May 10, 2012	33.21	33.58	32.94	33.03	9,100,194	+0.09(+0.27%)
May 09, 2012	32.51	33.30	32.21	32.94	12,483,363	+0.04(+0.12%)
May 08, 2012	32.79	33.01	31.93	32.90	12,354,170	-0.07(-0.21%)
May 07, 2012	32.40	33.27	32.37	32.97	7,112,001	-0.25(-0.75%)
May 04, 2012	33.75	33.91	33.13	33.22	7,134,078	-0.84(-2.47%)
May 03, 2012	34.17	34.47	33.77	34.06	5,142,561	-0.13(-0.38%)
May 02, 2012	34.99	35.00	33.62	34.19	14,825,090	+0.77(+2.30%)

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.