Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	28.56	28.70	28.23	28.31	433,893	-0.19(-0.68%)
May 30, 2012	28.44	28.70	28.35	28.50	391,851	-0.28(-0.99%)
May 29, 2012	28.63	28.83	28.10	28.78	466,354	+0.63(+2.23%)
May 25, 2012	28.36	28.48	27.82	28.16	572,597	-0.13(-0.47%)
May 24, 2012	27.98	29.82	27.24	28.29	2,810,408	-2.61(-8.46%)
May 23, 2012	31.56	31.89	30.81	30.91	848,038	-0.75(-2.37%)
May 22, 2012	31.95	32.15	31.49	31.66	560,594	-0.39(-1.22%)
May 21, 2012	32.10	32.52	31.73	32.05	227,628	+0.02(+0.05%)
May 18, 2012	31.22	32.43	31.22	32.03	601,660	+0.75(+2.40%)
May 17, 2012	32.51	32.65	31.21	31.28	588,073	-1.54(-4.68%)
May 16, 2012	32.62	33.40	32.62	32.82	260,617	+0.22(+0.67%)
May 15, 2012	32.28	32.83	31.67	32.60	245,171	+0.33(+1.01%)
May 14, 2012	32.84	32.99	32.19	32.28	280,963	-0.74(-2.25%)
May 11, 2012	32.94	33.24	32.53	33.02	223,489	-0.21(-0.63%)
May 10, 2012	32.06	33.24	31.78	33.23	400,176	+1.27(+3.97%)
May 09, 2012	31.49	32.11	31.41	31.96	401,210	+0.21(+0.66%)
May 08, 2012	32.37	32.54	31.57	31.75	504,969	-0.74(-2.26%)
May 07, 2012	32.61	32.84	32.38	32.48	230,784	-0.10(-0.31%)
May 04, 2012	32.94	33.35	32.52	32.58	242,485	-0.59(-1.79%)
May 03, 2012	33.49	33.63	32.91	33.18	241,738	-0.23(-0.68%)
May 02, 2012	32.59	33.70	32.29	33.40	672,492	+0.12(+0.35%)

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.