Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.15	34.44	33.97	34.23	1,621,302	+0.09(+0.26%)
May 30, 2012	34.34	34.38	34.11	34.15	1,132,112	-0.39(-1.14%)
May 29, 2012	34.41	34.55	34.33	34.54	1,057,017	+0.26(+0.75%)
May 25, 2012	34.35	34.46	34.19	34.28	943,849	-0.06(-0.16%)
May 24, 2012	34.16	34.35	34.04	34.34	1,023,710	+0.24(+0.71%)
May 23, 2012	33.99	34.16	33.69	34.10	1,392,757	-0.01(-0.02%)
May 22, 2012	34.09	34.23	33.98	34.10	2,132,841	+0.08(+0.24%)
May 21, 2012	33.74	34.02	33.63	34.02	1,990,423	+0.36(+1.07%)
May 18, 2012	33.95	34.05	33.59	33.66	2,148,179	-0.21(-0.61%)
May 17, 2012	34.36	34.39	33.85	33.87	1,901,077	-0.49(-1.42%)
May 16, 2012	34.48	34.62	34.35	34.35	1,037,473	-0.05(-0.15%)
May 15, 2012	34.56	34.66	34.30	34.40	1,294,692	-0.22(-0.65%)
May 14, 2012	34.61	34.79	34.45	34.63	1,587,688	-0.18(-0.52%)
May 11, 2012	34.79	35.06	34.76	34.81	1,226,971	-0.10(-0.29%)
May 10, 2012	34.89	35.02	34.79	34.91	1,062,218	+0.24(+0.68%)
May 09, 2012	34.62	34.89	34.47	34.67	2,013,449	-0.22(-0.63%)
May 08, 2012	34.74	34.91	34.63	34.89	1,872,188	+0.01(+0.04%)
May 07, 2012	34.83	34.96	34.79	34.88	1,770,082	-0.03(-0.09%)
May 04, 2012	35.11	35.17	34.86	34.91	1,531,682	-0.31(-0.89%)
May 03, 2012	35.37	35.45	35.16	35.22	859,677	-0.14(-0.41%)
May 02, 2012	35.32	35.39	35.22	35.36	1,342,211	-0.11(-0.32%)

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.