Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.28	34.28	32.78	33.57	4,764,720	-0.63(-1.83%)
May 30, 2012	34.93	35.18	34.16	34.20	4,245,114	-1.49(-4.16%)
May 29, 2012	34.81	35.91	34.70	35.68	4,678,385	+1.35(+3.93%)
May 25, 2012	34.52	34.69	34.07	34.34	4,250,816	+0.45(+1.32%)
May 24, 2012	33.23	33.90	33.09	33.89	4,474,914	+0.73(+2.20%)
May 23, 2012	32.30	33.34	31.73	33.16	2,964,584	+0.37(+1.14%)
May 22, 2012	33.26	33.48	32.57	32.79	2,415,014	-0.29(-0.87%)
May 21, 2012	31.93	33.16	31.81	33.07	3,099,403	+1.18(+3.68%)
May 18, 2012	32.13	32.45	31.73	31.90	2,753,495	-0.14(-0.43%)
May 17, 2012	33.46	33.48	32.03	32.04	3,184,844	-1.37(-4.10%)
May 16, 2012	34.16	34.72	33.38	33.41	2,515,533	-0.66(-1.95%)
May 15, 2012	34.82	35.00	33.96	34.07	2,284,418	-0.72(-2.07%)
May 14, 2012	35.22	35.24	34.75	34.79	2,391,179	-1.03(-2.88%)
May 11, 2012	35.71	36.17	35.63	35.82	1,618,103	-0.23(-0.64%)
May 10, 2012	36.68	36.80	35.96	36.05	1,909,167	-0.10(-0.28%)
May 09, 2012	35.91	36.66	35.60	36.15	3,169,484	-0.35(-0.97%)
May 08, 2012	36.61	36.65	35.75	36.51	3,727,632	-0.43(-1.17%)
May 07, 2012	36.38	37.20	36.33	36.94	2,918,137	+0.38(+1.03%)
May 04, 2012	37.90	37.93	36.53	36.56	2,923,331	-1.58(-4.14%)
May 03, 2012	38.99	39.19	37.97	38.14	2,934,790	-0.87(-2.24%)
May 02, 2012	38.94	39.08	38.47	39.02	3,310,550	-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.