Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	31.81	31.93	31.36	31.77	196,620	-0.05(-0.16%)
May 30, 2012	32.17	32.17	31.76	31.82	138,034	-0.64(-1.97%)
May 29, 2012	32.25	32.52	32.16	32.46	217,479	+0.42(+1.32%)
May 25, 2012	32.10	32.18	31.95	32.03	182,599	-0.07(-0.22%)
May 24, 2012	32.00	32.11	31.68	32.11	189,237	+0.16(+0.51%)
May 23, 2012	31.45	32.00	31.28	31.94	202,698	+0.18(+0.55%)
May 22, 2012	31.82	32.04	31.59	31.77	223,427	+0.03(+0.10%)
May 21, 2012	31.13	31.74	31.02	31.73	707,815	+0.67(+2.16%)
May 18, 2012	31.50	31.62	31.02	31.06	327,814	-0.37(-1.18%)
May 17, 2012	32.23	32.26	31.43	31.43	506,266	-0.80(-2.47%)
May 16, 2012	32.67	32.85	32.21	32.23	304,505	-0.32(-0.98%)
May 15, 2012	32.73	32.89	32.45	32.55	324,859	-0.21(-0.63%)
May 14, 2012	32.77	33.00	32.62	32.76	255,189	-0.34(-1.04%)
May 11, 2012	32.86	33.40	32.84	33.10	200,141	-0.02(-0.07%)
May 10, 2012	33.34	33.36	33.02	33.13	472,199	+0.05(+0.15%)
May 09, 2012	32.83	33.24	32.65	33.08	604,648	-0.14(-0.42%)
May 08, 2012	33.04	33.26	32.68	33.22	927,365	-0.06(-0.17%)
May 07, 2012	33.04	33.34	33.04	33.27	260,900	+0.14(+0.41%)
May 04, 2012	33.49	33.53	33.02	33.14	347,570	-0.50(-1.50%)
May 03, 2012	34.19	34.20	33.58	33.64	320,694	-0.54(-1.58%)
May 02, 2012	33.94	34.25	33.81	34.18	296,265	+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.