Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	28.82	29.51	28.33	29.20	7,953,591	+0.35(+1.20%)
May 30, 2012	29.22	29.22	28.59	28.85	6,354,364	-0.75(-2.53%)
May 29, 2012	28.92	29.76	28.92	29.60	8,772,096	+0.73(+2.53%)
May 25, 2012	29.04	29.10	28.64	28.87	5,521,056	-0.06(-0.22%)
May 24, 2012	28.91	29.22	28.69	28.93	5,255,971	+0.16(+0.57%)
May 23, 2012	28.28	28.91	28.06	28.77	6,913,233	+0.26(+0.90%)
May 22, 2012	28.92	29.05	28.30	28.51	7,162,083	-0.30(-1.05%)
May 21, 2012	27.99	28.85	27.82	28.82	6,979,138	+0.86(+3.08%)
May 18, 2012	27.63	28.31	27.27	27.96	12,337,249	+0.49(+1.80%)
May 17, 2012	29.08	29.12	27.42	27.46	17,286,056	-1.61(-5.54%)
May 16, 2012	29.37	29.70	29.05	29.07	5,627,170	-0.17(-0.59%)
May 15, 2012	29.01	29.37	28.82	29.24	11,622,734	+0.18(+0.63%)
May 14, 2012	29.56	29.63	29.01	29.06	9,040,345	-0.94(-3.14%)
May 11, 2012	30.10	30.62	29.98	30.00	5,594,888	-0.21(-0.70%)
May 10, 2012	30.38	30.72	30.13	30.21	9,948,165	+0.08(+0.27%)
May 09, 2012	29.74	30.46	29.46	30.13	13,646,583	+0.04(+0.12%)
May 08, 2012	30.00	30.20	29.21	30.10	13,505,352	-0.06(-0.21%)
May 07, 2012	29.64	30.43	29.61	30.16	7,774,709	-0.23(-0.75%)
May 04, 2012	30.87	31.02	30.31	30.39	7,798,843	-0.77(-2.47%)
May 03, 2012	31.26	31.53	30.89	31.16	5,621,753	-0.12(-0.38%)
May 02, 2012	32.01	32.02	30.75	31.28	16,206,516	+0.70(+2.30%)

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.