Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.45	34.93	34.15	34.68	7,611,004	+0.30(+0.88%)
May 30, 2012	35.04	35.12	34.36	34.38	5,250,914	-1.11(-3.13%)
May 29, 2012	35.16	35.59	35.16	35.49	3,517,860	+0.51(+1.44%)
May 25, 2012	35.40	35.52	34.95	34.98	5,062,444	-0.25(-0.71%)
May 24, 2012	35.20	35.52	34.84	35.23	1,732,482	+0.06(+0.18%)
May 23, 2012	35.01	35.22	34.68	35.17	2,822,473	+0.01(+0.02%)
May 22, 2012	35.11	35.38	34.98	35.16	2,611,187	+0.13(+0.37%)
May 21, 2012	34.31	35.09	34.30	35.03	3,406,457	+0.78(+2.29%)
May 18, 2012	34.45	34.77	34.13	34.25	4,106,863	-0.05(-0.13%)
May 17, 2012	34.97	35.06	34.30	34.30	4,369,469	-0.74(-2.11%)
May 16, 2012	35.44	35.54	34.89	35.03	2,947,139	-0.35(-0.98%)
May 15, 2012	35.60	35.72	35.24	35.38	2,996,184	-0.22(-0.62%)
May 14, 2012	35.61	35.99	35.51	35.60	3,805,563	-0.36(-0.99%)
May 11, 2012	35.60	36.04	35.52	35.96	2,846,084	+0.15(+0.43%)
May 10, 2012	36.07	36.13	35.62	35.81	2,661,038	-0.02(-0.06%)
May 09, 2012	35.64	36.12	35.64	35.83	3,298,043	-0.16(-0.46%)
May 08, 2012	35.83	36.03	35.74	35.99	3,375,802	-0.14(-0.39%)
May 07, 2012	35.50	36.23	35.37	36.13	3,369,887	+0.56(+1.56%)
May 04, 2012	35.39	35.65	35.27	35.58	4,380,721	+0.11(+0.32%)
May 03, 2012	35.53	35.69	35.43	35.47	3,389,732	-0.05(-0.14%)
May 02, 2012	35.31	35.60	35.12	35.52	1,983,752	+0.00(+0.00%)

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.