Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	33.49	33.60	33.10	33.48	59,391,396	+0.14(+0.42%)
May 30, 2012	33.63	33.64	33.31	33.34	27,600,238	-0.81(-2.36%)
May 29, 2012	34.14	34.31	33.87	34.15	31,440,626	+0.43(+1.27%)
May 25, 2012	33.67	33.90	33.67	33.72	19,109,332	-0.12(-0.35%)
May 24, 2012	34.02	34.11	33.64	33.84	38,953,684	-0.22(-0.66%)
May 23, 2012	33.95	34.07	33.48	34.07	60,302,232	-0.28(-0.82%)
May 22, 2012	34.49	34.76	34.20	34.35	24,197,874	-0.13(-0.37%)
May 21, 2012	34.00	34.49	33.92	34.47	31,819,536	+0.74(+2.20%)
May 18, 2012	34.13	34.14	33.43	33.73	30,539,124	-0.25(-0.72%)
May 17, 2012	34.35	34.39	33.97	33.97	37,764,756	-0.42(-1.22%)
May 16, 2012	34.75	34.93	34.37	34.39	34,209,272	-0.34(-0.99%)
May 15, 2012	34.98	35.16	34.70	34.74	25,691,674	-0.44(-1.26%)
May 14, 2012	35.31	35.46	35.18	35.18	31,559,192	-0.69(-1.92%)
May 11, 2012	35.67	36.18	35.67	35.87	20,672,834	-0.22(-0.62%)
May 10, 2012	36.28	36.33	36.04	36.09	21,836,480	+0.17(+0.47%)
May 09, 2012	35.64	36.12	35.48	35.92	44,352,840	-0.42(-1.16%)
May 08, 2012	36.48	36.51	35.96	36.34	30,044,146	-0.57(-1.54%)
May 07, 2012	36.65	36.95	36.62	36.91	31,213,076	+0.27(+0.73%)
May 04, 2012	37.02	37.07	36.61	36.65	28,565,422	-0.57(-1.53%)
May 03, 2012	37.47	37.53	37.14	37.21	20,340,646	-0.33(-0.88%)
May 02, 2012	37.37	37.60	37.23	37.54	22,666,140	-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.