Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	31.65	32.07	31.29	31.93	1,515,542	+0.24(+0.77%)
May 30, 2012	32.19	32.19	31.67	31.69	1,553,748	-0.81(-2.48%)
May 29, 2012	32.45	32.62	32.13	32.50	1,387,238	+0.33(+1.03%)
May 25, 2012	32.24	32.41	32.00	32.16	1,116,703	-0.13(-0.39%)
May 24, 2012	32.24	32.30	31.83	32.29	1,865,603	+0.10(+0.32%)
May 23, 2012	31.82	32.24	31.53	32.19	2,208,555	+0.11(+0.35%)
May 22, 2012	32.01	32.60	31.92	32.07	2,294,762	+0.04(+0.14%)
May 21, 2012	31.93	32.20	31.66	32.03	2,029,708	+0.10(+0.32%)
May 18, 2012	32.35	32.55	31.84	31.93	2,495,398	-0.30(-0.92%)
May 17, 2012	32.49	32.58	32.16	32.22	1,911,550	-0.30(-0.91%)
May 16, 2012	33.06	33.22	32.50	32.52	1,346,811	-0.30(-0.90%)
May 15, 2012	32.70	33.02	32.54	32.81	1,705,251	+0.13(+0.41%)
May 14, 2012	32.96	33.13	32.67	32.68	1,656,115	-0.69(-2.06%)
May 11, 2012	33.24	33.58	33.04	33.37	1,689,589	-0.18(-0.55%)
May 10, 2012	33.75	34.00	33.49	33.55	1,858,386	+0.16(+0.46%)
May 09, 2012	33.74	33.82	33.09	33.40	2,104,377	-0.79(-2.31%)
May 08, 2012	34.27	34.59	33.88	34.19	1,761,122	-0.37(-1.07%)
May 07, 2012	34.35	34.77	34.28	34.56	813,793	+0.09(+0.26%)
May 04, 2012	34.63	34.72	34.34	34.47	1,587,912	-0.32(-0.91%)
May 03, 2012	34.82	35.16	34.74	34.79	1,583,525	-0.06(-0.17%)
May 02, 2012	35.14	35.19	34.75	34.85	1,663,107	-0.52(-1.46%)

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.