Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	30.72	30.74	30.29	30.40	90,555	-0.35(-1.14%)
May 30, 2012	31.10	31.10	30.69	30.75	90,702	-0.75(-2.38%)
May 29, 2012	31.86	31.99	31.46	31.50	15,020	-0.19(-0.61%)
May 25, 2012	31.73	31.73	31.63	31.69	12,039	+0.02(+0.07%)
May 24, 2012	31.79	31.86	31.50	31.67	35,758	+0.02(+0.06%)
May 23, 2012	31.79	31.79	31.44	31.65	66,243	-0.31(-0.97%)
May 22, 2012	32.26	32.41	31.96	31.96	16,824	-0.55(-1.69%)
May 21, 2012	32.26	32.51	32.26	32.51	37,885	+0.47(+1.47%)
May 18, 2012	32.22	32.33	32.04	32.04	73,529	-0.13(-0.40%)
May 17, 2012	32.32	32.47	32.14	32.17	381,829	-0.11(-0.34%)
May 16, 2012	32.33	32.60	32.24	32.28	167,777	-0.08(-0.25%)
May 15, 2012	32.57	32.69	32.35	32.36	205,139	+0.01(+0.03%)
May 14, 2012	32.30	32.55	32.29	32.35	146,020	-0.48(-1.46%)
May 11, 2012	32.80	33.13	32.80	32.83	112,469	-0.22(-0.67%)
May 10, 2012	33.42	33.42	32.92	33.05	233,441	-0.08(-0.24%)
May 09, 2012	32.94	33.22	32.65	33.13	175,342	-0.23(-0.69%)
May 08, 2012	33.17	33.36	32.83	33.36	310,244	-0.06(-0.18%)
May 07, 2012	33.29	33.47	33.10	33.42	1,382,601	-0.18(-0.54%)
May 04, 2012	33.96	33.98	33.32	33.60	36,015	-0.80(-2.33%)
May 03, 2012	34.81	34.81	34.38	34.40	72,687	-0.60(-1.71%)
May 02, 2012	35.28	35.30	34.90	35.00	168,659	-0.38(-1.07%)

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.