Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	33.78	33.82	32.57	32.70	6,383,945	-0.92(-2.74%)
May 30, 2012	34.04	34.12	33.33	33.62	4,319,307	-0.83(-2.41%)
May 29, 2012	34.01	34.69	33.89	34.45	4,789,269	+0.72(+2.13%)
May 25, 2012	32.39	33.97	32.32	33.73	6,759,364	+1.48(+4.59%)
May 24, 2012	32.88	33.02	31.86	32.25	4,723,377	-0.67(-2.04%)
May 23, 2012	32.17	33.07	31.95	32.92	5,449,368	+0.30(+0.92%)
May 22, 2012	32.59	32.94	32.17	32.62	4,460,096	+0.06(+0.18%)
May 21, 2012	31.71	32.76	31.58	32.56	5,438,561	+1.04(+3.30%)
May 18, 2012	32.26	32.28	31.34	31.52	7,036,678	-0.83(-2.57%)
May 17, 2012	33.71	33.83	32.33	32.35	8,258,255	-1.11(-3.32%)
May 16, 2012	35.27	35.30	33.44	33.46	11,407,811	-1.59(-4.54%)
May 15, 2012	35.65	35.97	34.86	35.05	3,961,963	-0.74(-2.07%)
May 14, 2012	35.50	36.30	35.43	35.79	4,959,379	+0.09(+0.25%)
May 11, 2012	35.64	36.41	35.25	35.70	4,520,986	+0.12(+0.34%)
May 10, 2012	36.36	36.65	35.41	35.58	4,307,627	-0.43(-1.19%)
May 09, 2012	34.96	36.29	34.50	36.01	5,409,649	+0.54(+1.52%)
May 08, 2012	35.54	35.79	34.65	35.47	5,375,426	-0.42(-1.17%)
May 07, 2012	35.60	36.23	35.60	35.89	3,929,334	-0.05(-0.14%)
May 04, 2012	36.40	36.65	35.66	35.94	7,009,154	-0.69(-1.88%)
May 03, 2012	37.34	37.64	36.53	36.63	6,255,810	-0.81(-2.16%)
May 02, 2012	37.01	37.75	37.01	37.44	5,764,362	+0.04(+0.11%)

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.