Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	33.55	33.59	33.10	33.10	4,432,591	-0.39(-1.18%)
May 30, 2012	33.95	34.14	33.49	33.49	3,240,094	-0.47(-1.38%)
May 29, 2012	34.00	34.11	33.92	33.96	2,103,606	+0.14(+0.42%)
May 25, 2012	33.77	33.87	33.64	33.82	1,982,836	+0.05(+0.14%)
May 24, 2012	33.71	33.88	33.54	33.77	2,481,623	+0.07(+0.20%)
May 23, 2012	33.81	33.96	33.57	33.70	2,071,183	-0.20(-0.60%)
May 22, 2012	34.00	34.12	33.84	33.91	1,930,666	+0.02(+0.06%)
May 21, 2012	33.95	33.95	33.66	33.89	2,035,116	+0.00(+0.00%)
May 18, 2012	34.20	34.21	33.74	33.89	3,047,664	-0.23(-0.67%)
May 17, 2012	34.30	34.35	34.11	34.11	2,670,402	-0.15(-0.43%)
May 16, 2012	34.28	34.33	34.11	34.26	3,029,328	-0.03(-0.10%)
May 15, 2012	34.31	34.36	34.10	34.30	2,656,585	+0.01(+0.04%)
May 14, 2012	34.13	34.35	34.04	34.28	1,854,035	-0.02(-0.06%)
May 11, 2012	34.14	34.42	34.10	34.30	2,314,231	+0.04(+0.12%)
May 10, 2012	34.17	34.35	34.13	34.26	1,741,851	+0.11(+0.34%)
May 09, 2012	33.98	34.30	33.91	34.15	2,656,801	+0.01(+0.02%)
May 08, 2012	33.93	34.15	33.77	34.14	3,184,923	+0.15(+0.46%)
May 07, 2012	33.90	34.04	33.85	33.99	3,092,138	+0.09(+0.26%)
May 04, 2012	34.11	34.25	33.90	33.90	2,625,677	-0.24(-0.71%)
May 03, 2012	34.03	34.25	33.86	34.14	3,953,140	+0.13(+0.40%)
May 02, 2012	33.66	34.02	33.60	34.01	4,732,588	+0.37(+1.10%)

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.