Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.28	34.28	33.43	33.94	16,292	+0.34(+1.01%)
May 30, 2012	33.74	33.88	33.60	33.60	3,206	-0.80(-2.33%)
May 29, 2012	34.90	34.90	34.37	34.40	1,912	+1.45(+4.40%)
May 25, 2012	33.56	33.56	32.95	32.95	101,605	-0.61(-1.82%)
May 24, 2012	33.77	33.94	33.35	33.56	2,646	-0.55(-1.61%)
May 23, 2012	33.66	34.11	33.60	34.11	2,932	-0.34(-0.99%)
May 22, 2012	34.26	34.70	34.26	34.45	8,019	+0.30(+0.88%)
May 21, 2012	34.07	34.30	34.00	34.15	26,901	+0.13(+0.38%)
May 18, 2012	34.03	34.08	34.02	34.02	4,521	-0.22(-0.64%)
May 17, 2012	34.40	34.60	34.24	34.24	7,434	-1.08(-3.06%)
May 16, 2012	35.30	35.33	35.00	35.32	1,855	+0.57(+1.64%)
May 15, 2012	34.75	34.75	34.75	34.75	1,121	-0.24(-0.69%)
May 14, 2012	34.70	34.99	34.70	34.99	5,254	-0.01(-0.03%)
May 11, 2012	35.22	35.40	35.00	35.00	2,270	+0.21(+0.60%)
May 10, 2012	34.94	35.14	34.79	34.79	3,623	-0.36(-1.02%)
May 09, 2012	35.10	35.54	35.08	35.15	3,482	-0.31(-0.87%)
May 08, 2012	35.18	35.46	35.05	35.46	2,566	-0.69(-1.91%)
May 07, 2012	35.90	36.19	35.90	36.15	3,856	+0.36(+1.01%)
May 04, 2012	36.05	36.05	35.47	35.79	33,721	-1.24(-3.35%)
May 03, 2012	36.92	37.08	36.88	37.03	66,960	+0.03(+0.08%)
May 02, 2012	36.83	37.15	36.83	37.00	8,585	-0.06(-0.16%)

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.