Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	33.44	33.46	32.97	33.23	7,983,441	-0.23(-0.68%)
May 30, 2012	33.77	33.92	33.35	33.45	5,609,619	-0.61(-1.79%)
May 29, 2012	33.89	34.16	33.79	34.06	3,463,409	+0.48(+1.42%)
May 25, 2012	33.89	33.96	33.47	33.59	4,043,057	-0.30(-0.88%)
May 24, 2012	34.01	34.09	33.58	33.89	5,434,007	-0.11(-0.33%)
May 23, 2012	33.38	34.04	33.28	34.00	7,951,821	+0.48(+1.44%)
May 22, 2012	33.45	33.84	33.29	33.52	5,205,044	+0.29(+0.88%)
May 21, 2012	32.89	33.41	32.84	33.23	4,596,816	+0.60(+1.83%)
May 18, 2012	32.98	33.49	32.53	32.63	8,077,158	-0.18(-0.56%)
May 17, 2012	33.50	33.55	32.75	32.81	6,736,648	-0.70(-2.08%)
May 16, 2012	33.94	34.25	33.51	33.51	7,174,589	-0.25(-0.74%)
May 15, 2012	33.85	34.15	33.68	33.76	5,728,871	-0.19(-0.56%)
May 14, 2012	33.97	34.25	33.82	33.95	4,860,568	-0.28(-0.81%)
May 11, 2012	34.26	34.76	34.19	34.23	5,510,810	-0.23(-0.66%)
May 10, 2012	34.55	34.56	34.25	34.46	6,849,114	+0.24(+0.71%)
May 09, 2012	34.24	34.55	34.02	34.21	10,253,176	-0.43(-1.23%)
May 08, 2012	34.22	34.71	33.93	34.64	7,536,147	+0.32(+0.94%)
May 07, 2012	34.19	34.56	34.18	34.32	5,525,418	-0.02(-0.06%)
May 04, 2012	34.63	34.82	34.19	34.34	5,902,479	-0.44(-1.28%)
May 03, 2012	35.07	35.11	34.64	34.78	7,032,606	-0.10(-0.28%)
May 02, 2012	34.55	34.94	34.24	34.88	10,033,486	+0.23(+0.65%)

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.