Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.00	34.00	32.51	33.30	4,803,822	-0.62(-1.83%)
May 30, 2012	34.65	34.89	33.88	33.92	4,279,953	-1.47(-4.16%)
May 29, 2012	34.53	35.62	34.42	35.39	4,716,779	+1.34(+3.93%)
May 25, 2012	34.24	34.41	33.79	34.06	4,285,701	+0.44(+1.32%)
May 24, 2012	32.96	33.62	32.82	33.61	4,511,638	+0.72(+2.20%)
May 23, 2012	32.03	33.07	31.47	32.89	2,988,914	+0.37(+1.14%)
May 22, 2012	32.99	33.21	32.30	32.52	2,434,833	-0.29(-0.87%)
May 21, 2012	31.67	32.89	31.55	32.80	3,124,839	+1.17(+3.68%)
May 18, 2012	31.87	32.18	31.47	31.64	2,776,092	-0.14(-0.43%)
May 17, 2012	33.19	33.21	31.77	31.77	3,210,981	-1.36(-4.10%)
May 16, 2012	33.88	34.44	33.11	33.13	2,536,177	-0.66(-1.95%)
May 15, 2012	34.54	34.71	33.68	33.79	2,303,166	-0.72(-2.07%)
May 14, 2012	34.94	34.96	34.47	34.51	2,410,802	-1.02(-2.88%)
May 11, 2012	35.42	35.87	35.34	35.53	1,631,383	-0.23(-0.64%)
May 10, 2012	36.38	36.50	35.67	35.76	1,924,835	-0.10(-0.28%)
May 09, 2012	35.62	36.37	35.31	35.86	3,195,495	-0.35(-0.97%)
May 08, 2012	36.32	36.35	35.46	36.21	3,758,224	-0.43(-1.17%)
May 07, 2012	36.09	36.90	36.03	36.64	2,942,086	+0.37(+1.03%)
May 04, 2012	37.59	37.62	36.23	36.27	2,947,322	-1.57(-4.14%)
May 03, 2012	38.68	38.87	37.66	37.83	2,958,875	-0.87(-2.24%)
May 02, 2012	38.62	38.76	38.16	38.70	3,337,719	-0.20(-0.51%)

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.