Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	31.27	31.52	30.31	31.00	601,621	-0.17(-0.55%)
May 30, 2012	32.79	32.95	31.10	31.17	1,091,127	-2.31(-6.90%)
May 29, 2012	33.12	33.82	33.04	33.48	441,394	+0.45(+1.36%)
May 25, 2012	32.49	33.82	32.28	33.03	311,498	+0.30(+0.92%)
May 24, 2012	33.55	34.32	32.27	32.73	737,510	-0.47(-1.42%)
May 23, 2012	31.25	33.45	31.00	33.20	1,094,237	+1.42(+4.47%)
May 22, 2012	32.22	32.78	31.66	31.78	399,054	-0.52(-1.61%)
May 21, 2012	31.25	32.45	30.77	32.30	748,832	+1.28(+4.13%)
May 18, 2012	30.12	31.19	29.82	31.02	1,192,147	+0.96(+3.19%)
May 17, 2012	31.68	32.00	29.90	30.06	1,307,178	-1.72(-5.41%)
May 16, 2012	33.21	33.97	31.58	31.78	1,026,582	-1.41(-4.25%)
May 15, 2012	34.66	35.00	32.95	33.19	1,256,426	-1.52(-4.38%)
May 14, 2012	35.02	35.40	34.51	34.71	831,720	-0.73(-2.06%)
May 11, 2012	35.51	36.73	35.27	35.44	905,384	-0.67(-1.86%)
May 10, 2012	36.43	37.30	35.08	36.11	2,165,344	-0.79(-2.14%)
May 09, 2012	37.24	37.95	33.77	36.90	12,820,129	+7.71(+26.41%)
May 08, 2012	29.50	30.08	28.28	29.19	2,369,768	-0.50(-1.68%)
May 07, 2012	30.98	31.28	29.60	29.69	1,181,400	-0.89(-2.91%)
May 04, 2012	31.21	31.50	30.30	30.58	910,694	-0.49(-1.58%)
May 03, 2012	33.43	33.50	30.26	31.07	2,337,527	-3.36(-9.76%)
May 02, 2012	34.58	34.96	34.00	34.43	563,317	-0.56(-1.60%)

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.