Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2011	38.59	38.85	38.24	38.43	11,410,200	+0.11(+0.28%)
May 30, 2011	38.02	38.52	37.84	38.32	3,472,977	+0.00(+0.00%)
May 27, 2011	38.02	38.52	37.84	38.32	10,419,300	+0.00(+0.00%)
May 26, 2011	37.95	38.49	37.89	38.32	10,528,200	+0.36(+0.96%)
May 25, 2011	37.92	38.13	37.54	37.96	14,840,100	+0.00(+0.00%)
May 24, 2011	38.83	38.91	37.54	37.96	23,791,500	-0.79(-2.04%)
May 23, 2011	38.53	38.97	38.47	38.75	10,791,000	-0.04(-0.11%)
May 20, 2011	38.77	38.95	38.60	38.79	10,467,000	+0.07(+0.17%)
May 19, 2011	37.77	38.75	37.68	38.72	18,894,600	+1.09(+2.90%)
May 18, 2011	37.44	37.65	37.21	37.63	7,474,500	+0.28(+0.75%)
May 17, 2011	37.14	37.43	36.95	37.35	11,216,700	+0.13(+0.35%)
May 16, 2011	37.19	37.38	37.01	37.22	9,141,300	+0.05(+0.14%)
May 13, 2011	36.95	37.27	36.76	37.17	9,805,500	+0.21(+0.56%)
May 12, 2011	36.35	37.16	36.22	36.96	21,600,000	+0.62(+1.72%)
May 11, 2011	36.41	36.85	36.12	36.34	8,979,300	-0.08(-0.23%)
May 10, 2011	36.39	36.49	35.98	36.42	7,452,000	+0.08(+0.22%)
May 09, 2011	36.11	36.39	35.95	36.34	5,281,200	+0.14(+0.38%)
May 06, 2011	36.02	36.35	35.86	36.21	9,693,000	+0.46(+1.29%)
May 05, 2011	35.43	36.06	35.17	35.75	11,385,000	+0.21(+0.58%)
May 04, 2011	35.81	35.86	35.27	35.54	30,989,700	-0.32(-0.88%)
May 03, 2011	35.64	35.88	34.96	35.86	33,771,600	+0.10(+0.28%)

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.