Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	33.03	33.13	32.62	32.97	1,011,323	+0.04(+0.12%)
May 30, 2012	33.16	33.18	32.88	32.93	1,331,358	-0.63(-1.88%)
May 29, 2012	33.56	33.67	33.34	33.56	383,357	+0.47(+1.41%)
May 25, 2012	33.18	33.26	33.03	33.09	1,164,627	-0.14(-0.42%)
May 24, 2012	33.39	33.40	32.99	33.23	1,051,761	-0.07(-0.21%)
May 23, 2012	33.17	33.34	32.77	33.30	870,911	-0.13(-0.40%)
May 22, 2012	33.65	33.79	33.24	33.44	751,163	-0.08(-0.23%)
May 21, 2012	33.02	33.56	32.98	33.51	1,286,244	+0.59(+1.80%)
May 18, 2012	33.28	33.29	32.86	32.92	1,616,572	-0.16(-0.49%)
May 17, 2012	33.59	33.62	33.05	33.09	1,940,708	-0.53(-1.58%)
May 16, 2012	33.99	34.07	33.59	33.61	1,195,914	-0.28(-0.83%)
May 15, 2012	34.11	34.25	33.84	33.90	1,817,943	-0.37(-1.07%)
May 14, 2012	34.25	34.46	34.22	34.26	316,017	-0.51(-1.46%)
May 11, 2012	34.71	35.08	34.60	34.77	409,214	-0.13(-0.38%)
May 10, 2012	35.09	35.13	34.87	34.90	970,880	+0.09(+0.25%)
May 09, 2012	34.67	35.04	34.49	34.81	762,019	-0.34(-0.97%)
May 08, 2012	35.18	35.25	34.81	35.16	424,184	-0.40(-1.12%)
May 07, 2012	35.30	35.62	35.30	35.55	590,797	+0.12(+0.33%)
May 04, 2012	35.85	35.86	35.41	35.44	717,481	-0.61(-1.69%)
May 03, 2012	36.34	36.36	35.97	36.04	1,157,161	-0.31(-0.86%)
May 02, 2012	36.19	36.38	36.11	36.36	673,682	-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.