Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.34	34.42	33.70	33.91	858,990	-0.52(-1.51%)
May 30, 2012	34.50	34.59	34.09	34.43	500,551	-0.53(-1.52%)
May 29, 2012	34.62	35.17	34.46	34.96	723,029	+0.62(+1.81%)
May 25, 2012	34.29	34.83	34.23	34.34	878,474	+0.02(+0.06%)
May 24, 2012	34.40	34.40	33.96	34.32	655,757	-0.09(-0.26%)
May 23, 2012	33.82	34.54	33.62	34.41	743,662	+0.14(+0.41%)
May 22, 2012	34.74	35.01	34.04	34.27	1,248,561	-0.38(-1.10%)
May 21, 2012	33.92	35.15	33.84	34.65	1,450,966	+0.86(+2.55%)
May 18, 2012	34.44	34.52	33.64	33.79	1,389,946	-0.49(-1.43%)
May 17, 2012	35.67	35.71	34.28	34.28	1,233,981	-1.26(-3.55%)
May 16, 2012	36.78	36.78	35.54	35.54	837,332	-1.02(-2.79%)
May 15, 2012	36.76	37.01	36.38	36.56	687,379	-0.10(-0.27%)
May 14, 2012	36.70	37.42	36.51	36.66	828,190	-0.51(-1.37%)
May 11, 2012	36.95	38.03	36.92	37.17	984,752	-0.01(-0.03%)
May 10, 2012	37.56	37.62	36.72	37.18	905,869	-0.13(-0.35%)
May 09, 2012	36.78	37.53	36.37	37.31	1,079,191	-0.02(-0.05%)
May 08, 2012	36.74	37.40	36.18	37.33	1,238,891	+0.25(+0.67%)
May 07, 2012	36.91	37.30	36.78	37.08	1,168,076	-0.05(-0.13%)
May 04, 2012	37.73	37.85	36.94	37.13	932,028	-0.82(-2.16%)
May 03, 2012	39.07	39.46	37.78	37.95	1,468,976	-1.23(-3.14%)
May 02, 2012	38.14	39.99	37.90	39.18	1,727,751	+0.81(+2.11%)

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.