Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	30.88	31.44	30.46	31.32	33,793,748	+0.30(+0.97%)
May 30, 2012	30.81	31.17	30.78	31.02	31,001,814	-0.67(-2.13%)
May 29, 2012	32.06	32.11	31.44	31.70	33,286,200	+0.31(+1.00%)
May 25, 2012	30.93	31.55	30.81	31.38	39,724,280	+0.61(+1.99%)
May 24, 2012	30.99	31.01	30.22	30.77	34,799,580	-0.06(-0.20%)
May 23, 2012	30.70	30.91	29.83	30.83	51,627,324	+0.04(+0.14%)
May 22, 2012	31.45	31.90	30.62	30.79	46,476,120	-0.88(-2.78%)
May 21, 2012	30.97	31.76	30.96	31.67	27,517,040	+0.64(+2.08%)
May 18, 2012	31.19	31.32	30.55	31.02	48,101,808	-0.01(-0.04%)
May 17, 2012	31.91	32.00	30.95	31.03	44,988,328	-0.93(-2.90%)
May 16, 2012	32.83	32.85	31.62	31.96	42,415,740	-0.06(-0.19%)
May 15, 2012	32.64	33.00	31.97	32.02	32,588,670	-0.63(-1.94%)
May 14, 2012	33.09	33.15	32.64	32.65	42,289,824	-1.37(-4.03%)
May 11, 2012	34.01	34.77	33.95	34.03	26,053,494	-0.34(-1.00%)
May 10, 2012	34.53	34.72	34.25	34.37	23,355,062	+0.21(+0.62%)
May 09, 2012	34.00	34.45	33.76	34.16	28,989,162	-0.53(-1.53%)
May 08, 2012	35.05	35.07	34.48	34.69	29,437,176	-0.73(-2.07%)
May 07, 2012	35.07	35.55	34.93	35.42	21,563,904	+0.16(+0.44%)
May 04, 2012	36.09	36.12	35.12	35.27	30,297,696	-0.87(-2.40%)
May 03, 2012	36.29	36.34	35.71	36.13	20,663,530	-0.17(-0.46%)
May 02, 2012	36.31	36.46	36.13	36.30	25,696,444	-0.17(-0.48%)

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.