Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	33.02	33.12	32.61	32.96	1,011,540	+0.04(+0.12%)
May 30, 2012	33.16	33.17	32.88	32.92	1,331,644	-0.63(-1.88%)
May 29, 2012	33.55	33.66	33.34	33.55	383,439	+0.47(+1.41%)
May 25, 2012	33.17	33.26	33.02	33.09	1,164,877	-0.14(-0.42%)
May 24, 2012	33.38	33.39	32.98	33.23	1,051,986	-0.07(-0.21%)
May 23, 2012	33.16	33.34	32.77	33.30	871,098	-0.13(-0.40%)
May 22, 2012	33.65	33.79	33.23	33.43	751,324	-0.08(-0.23%)
May 21, 2012	33.01	33.55	32.98	33.51	1,286,520	+0.59(+1.80%)
May 18, 2012	33.27	33.28	32.85	32.91	1,616,918	-0.16(-0.49%)
May 17, 2012	33.58	33.62	33.05	33.08	1,941,124	-0.53(-1.58%)
May 16, 2012	33.98	34.07	33.58	33.61	1,196,171	-0.28(-0.83%)
May 15, 2012	34.11	34.24	33.83	33.89	1,818,333	-0.37(-1.07%)
May 14, 2012	34.25	34.45	34.22	34.25	316,085	-0.51(-1.46%)
May 11, 2012	34.71	35.07	34.60	34.76	409,302	-0.13(-0.38%)
May 10, 2012	35.09	35.13	34.86	34.89	971,088	+0.09(+0.25%)
May 09, 2012	34.66	35.03	34.48	34.81	762,182	-0.34(-0.97%)
May 08, 2012	35.17	35.24	34.80	35.15	424,275	-0.40(-1.12%)
May 07, 2012	35.29	35.61	35.29	35.55	590,924	+0.12(+0.33%)
May 04, 2012	35.84	35.85	35.40	35.43	717,635	-0.61(-1.69%)
May 03, 2012	36.33	36.35	35.97	36.04	1,157,409	-0.31(-0.86%)
May 02, 2012	36.18	36.37	36.10	36.35	673,826	-0.16(-0.45%)

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.