Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	28.82	29.19	28.22	28.23	18,346,658	-1.85(-6.15%)
May 30, 2012	29.72	30.40	29.49	30.08	10,239,822	-1.12(-3.59%)
May 29, 2012	31.23	31.27	30.66	31.20	5,548,006	+0.09(+0.30%)
May 25, 2012	30.79	31.40	30.79	31.11	5,303,033	+0.28(+0.90%)
May 24, 2012	30.24	30.88	30.19	30.83	5,461,736	+0.68(+2.27%)
May 23, 2012	29.88	30.24	29.69	30.15	4,157,909	+0.17(+0.55%)
May 22, 2012	29.52	30.19	29.41	29.98	5,930,959	+0.55(+1.88%)
May 21, 2012	29.13	29.52	29.01	29.42	4,725,415	+0.35(+1.21%)
May 18, 2012	28.76	29.42	28.75	29.07	7,657,790	+0.47(+1.66%)
May 17, 2012	29.04	29.43	28.58	28.60	9,371,726	-0.26(-0.90%)
May 16, 2012	28.90	29.18	28.43	28.86	8,911,633	-0.04(-0.13%)
May 15, 2012	28.96	29.19	28.75	28.90	7,273,430	-0.22(-0.76%)
May 14, 2012	29.50	29.68	29.09	29.12	5,635,020	-0.57(-1.91%)
May 11, 2012	29.89	30.05	29.61	29.68	7,946,561	-0.30(-0.99%)
May 10, 2012	30.55	30.83	29.79	29.98	20,574,238	-1.36(-4.33%)
May 09, 2012	31.05	31.76	30.92	31.33	9,067,222	+0.00(+0.00%)
May 08, 2012	30.72	31.54	30.47	31.33	10,670,204	+0.40(+1.29%)
May 07, 2012	30.76	31.10	30.72	30.93	5,400,741	+0.10(+0.32%)
May 04, 2012	31.56	31.57	30.66	30.84	10,001,695	-0.74(-2.34%)
May 03, 2012	31.11	31.85	31.03	31.58	9,682,892	+0.34(+1.10%)
May 02, 2012	30.95	31.42	30.90	31.23	4,827,402	+0.22(+0.70%)

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.