Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	33.53	33.57	33.08	33.08	4,435,227	-0.39(-1.18%)
May 30, 2012	33.93	34.12	33.47	33.47	3,242,021	-0.47(-1.38%)
May 29, 2012	33.98	34.09	33.90	33.94	2,104,857	+0.14(+0.42%)
May 25, 2012	33.75	33.85	33.62	33.80	1,984,015	+0.05(+0.14%)
May 24, 2012	33.69	33.86	33.52	33.75	2,483,099	+0.07(+0.20%)
May 23, 2012	33.79	33.94	33.55	33.68	2,072,414	-0.20(-0.60%)
May 22, 2012	33.98	34.10	33.82	33.89	1,931,815	+0.02(+0.06%)
May 21, 2012	33.93	33.93	33.64	33.87	2,036,326	+0.00(+0.00%)
May 18, 2012	34.18	34.19	33.72	33.87	3,049,476	-0.23(-0.67%)
May 17, 2012	34.28	34.33	34.09	34.09	2,671,990	-0.15(-0.43%)
May 16, 2012	34.26	34.31	34.09	34.24	3,031,130	-0.03(-0.10%)
May 15, 2012	34.29	34.34	34.08	34.28	2,658,165	+0.01(+0.04%)
May 14, 2012	34.11	34.33	34.02	34.26	1,855,138	-0.02(-0.06%)
May 11, 2012	34.12	34.40	34.08	34.28	2,315,607	+0.04(+0.12%)
May 10, 2012	34.15	34.33	34.11	34.24	1,742,887	+0.11(+0.33%)
May 09, 2012	33.96	34.28	33.89	34.13	2,658,381	+0.01(+0.02%)
May 08, 2012	33.91	34.13	33.75	34.12	3,186,817	+0.15(+0.46%)
May 07, 2012	33.88	34.02	33.83	33.97	3,093,977	+0.09(+0.26%)
May 04, 2012	34.09	34.23	33.88	33.88	2,627,238	-0.24(-0.71%)
May 03, 2012	34.01	34.23	33.84	34.12	3,955,491	+0.13(+0.40%)
May 02, 2012	33.64	34.00	33.58	33.99	4,735,402	+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.