Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	32.17	32.87	32.14	32.46	2,528,904	+0.48(+1.49%)
May 30, 2012	31.58	32.43	31.23	31.99	3,506,750	-0.17(-0.54%)
May 29, 2012	32.82	32.97	31.79	32.16	2,519,746	-0.31(-0.94%)
May 25, 2012	32.42	32.82	32.24	32.47	2,193,180	-0.22(-0.66%)
May 24, 2012	32.83	33.00	32.10	32.68	3,157,667	-0.13(-0.38%)
May 23, 2012	31.37	32.90	30.82	32.81	3,441,722	+1.20(+3.80%)
May 22, 2012	31.47	32.20	31.33	31.60	2,969,089	+0.13(+0.43%)
May 21, 2012	30.62	31.60	30.61	31.47	3,637,578	+0.71(+2.30%)
May 18, 2012	30.42	31.09	30.19	30.76	4,888,361	+1.57(+5.38%)
May 17, 2012	28.57	29.60	28.44	29.19	3,951,380	+0.78(+2.75%)
May 16, 2012	27.75	28.71	27.65	28.41	3,517,883	+0.76(+2.76%)
May 15, 2012	28.55	28.93	27.55	27.65	2,649,139	-1.27(-4.38%)
May 14, 2012	29.16	29.51	28.87	28.91	2,470,989	-1.13(-3.76%)
May 11, 2012	30.20	30.68	29.91	30.04	1,720,193	-0.53(-1.73%)
May 10, 2012	30.41	30.72	29.85	30.57	2,801,375	+1.38(+4.73%)
May 09, 2012	28.62	29.66	28.57	29.19	3,172,607	+0.05(+0.18%)
May 08, 2012	29.14	29.30	28.75	29.14	1,845,747	-0.61(-2.05%)
May 07, 2012	29.79	30.10	29.42	29.75	1,549,967	-0.08(-0.27%)
May 04, 2012	29.37	29.93	29.37	29.83	2,250,454	+0.42(+1.43%)
May 03, 2012	30.04	30.15	29.20	29.41	2,143,799	-0.92(-3.05%)
May 02, 2012	30.74	30.82	30.14	30.33	1,127,844	-0.68(-2.20%)

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.