Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	32.05	32.05	31.43	31.67	2,431,584	-0.39(-1.22%)
May 30, 2012	32.89	32.90	31.90	32.06	1,850,050	-1.52(-4.52%)
May 29, 2012	32.98	33.72	32.94	33.58	1,678,463	+1.14(+3.51%)
May 25, 2012	32.46	32.67	32.26	32.44	959,900	-0.02(-0.07%)
May 24, 2012	32.97	33.02	31.97	32.46	2,119,093	-0.40(-1.21%)
May 23, 2012	32.25	32.89	31.66	32.86	2,111,713	+0.04(+0.12%)
May 22, 2012	33.53	33.71	32.60	32.82	2,173,250	-0.67(-2.00%)
May 21, 2012	31.91	33.54	31.83	33.49	2,013,157	+1.60(+5.01%)
May 18, 2012	32.18	32.39	31.74	31.89	2,044,401	-0.10(-0.30%)
May 17, 2012	33.15	33.34	31.99	31.99	1,790,249	-1.16(-3.50%)
May 16, 2012	34.18	34.88	33.15	33.15	2,339,661	-0.93(-2.73%)
May 15, 2012	34.75	34.75	34.01	34.08	2,703,975	-0.68(-1.95%)
May 14, 2012	35.20	35.29	34.74	34.75	2,146,482	-1.04(-2.91%)
May 11, 2012	34.51	35.89	34.51	35.80	3,222,725	+0.16(+0.45%)
May 10, 2012	35.98	36.19	35.33	35.64	2,293,721	+0.00(+0.00%)
May 09, 2012	35.32	36.02	34.70	35.64	2,668,853	-0.25(-0.71%)
May 08, 2012	36.19	36.20	35.15	35.89	3,261,196	-0.56(-1.55%)
May 07, 2012	36.70	36.96	36.44	36.46	3,410,369	-0.42(-1.14%)
May 04, 2012	37.34	37.34	36.71	36.88	4,144,025	-0.86(-2.28%)
May 03, 2012	38.01	38.01	37.57	37.74	2,847,676	-0.18(-0.48%)
May 02, 2012	38.17	38.20	37.70	37.92	2,399,666	-0.52(-1.37%)

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.