Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.27	34.27	32.77	33.56	4,765,685	-0.63(-1.83%)
May 30, 2012	34.93	35.17	34.16	34.19	4,245,974	-1.48(-4.16%)
May 29, 2012	34.80	35.90	34.70	35.68	4,679,333	+1.35(+3.93%)
May 25, 2012	34.52	34.68	34.06	34.33	4,251,677	+0.45(+1.32%)
May 24, 2012	33.23	33.89	33.08	33.88	4,475,821	+0.73(+2.20%)
May 23, 2012	32.29	33.33	31.72	33.15	2,965,185	+0.37(+1.14%)
May 22, 2012	33.25	33.47	32.56	32.78	2,415,503	-0.29(-0.87%)
May 21, 2012	31.92	33.15	31.81	33.07	3,100,031	+1.18(+3.68%)
May 18, 2012	32.12	32.44	31.72	31.89	2,754,053	-0.14(-0.43%)
May 17, 2012	33.46	33.48	32.02	32.03	3,185,489	-1.37(-4.10%)
May 16, 2012	34.16	34.71	33.38	33.40	2,516,043	-0.66(-1.95%)
May 15, 2012	34.81	34.99	33.95	34.06	2,284,881	-0.72(-2.07%)
May 14, 2012	35.22	35.24	34.75	34.78	2,391,663	-1.03(-2.88%)
May 11, 2012	35.70	36.16	35.63	35.81	1,618,431	-0.23(-0.64%)
May 10, 2012	36.67	36.79	35.95	36.04	1,909,553	-0.10(-0.28%)
May 09, 2012	35.90	36.66	35.59	36.15	3,170,126	-0.35(-0.97%)
May 08, 2012	36.61	36.64	35.74	36.50	3,728,387	-0.43(-1.17%)
May 07, 2012	36.38	37.19	36.32	36.93	2,918,728	+0.37(+1.03%)
May 04, 2012	37.89	37.92	36.52	36.56	2,923,923	-1.58(-4.14%)
May 03, 2012	38.99	39.18	37.96	38.14	2,935,384	-0.87(-2.24%)
May 02, 2012	38.93	39.07	38.47	39.01	3,311,221	-0.20(-0.51%)

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.