Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.48	34.53	33.97	34.11	13,624,393	-0.30(-0.86%)
May 30, 2012	34.41	34.61	34.34	34.41	12,914,812	-0.24(-0.68%)
May 29, 2012	34.29	34.70	34.29	34.64	9,803,664	+0.50(+1.47%)
May 25, 2012	34.32	34.38	34.06	34.14	10,005,061	-0.14(-0.42%)
May 24, 2012	34.10	34.57	34.03	34.29	10,623,711	+0.29(+0.85%)
May 23, 2012	33.87	34.12	33.70	34.00	7,846,409	-0.11(-0.33%)
May 22, 2012	34.07	34.48	33.95	34.11	6,815,270	+0.05(+0.13%)
May 21, 2012	33.82	34.10	33.75	34.07	10,667,744	+0.34(+1.01%)
May 18, 2012	34.06	34.32	33.69	33.73	18,956,586	-0.33(-0.98%)
May 17, 2012	34.17	34.52	34.04	34.06	12,725,766	-0.22(-0.64%)
May 16, 2012	34.45	34.73	34.27	34.28	9,214,106	-0.12(-0.35%)
May 15, 2012	34.21	34.64	34.07	34.40	7,975,070	+0.15(+0.44%)
May 14, 2012	34.24	34.35	34.09	34.25	10,048,004	-0.15(-0.44%)
May 11, 2012	34.81	35.07	34.37	34.40	10,248,956	-0.49(-1.41%)
May 10, 2012	34.53	34.92	34.45	34.89	10,451,338	+0.56(+1.64%)
May 09, 2012	34.12	34.51	34.04	34.33	9,485,037	-0.03(-0.09%)
May 08, 2012	34.16	34.47	33.92	34.36	11,742,784	+0.01(+0.02%)
May 07, 2012	34.45	34.56	34.19	34.36	9,306,443	-0.12(-0.35%)
May 04, 2012	34.92	35.02	34.34	34.48	9,396,282	-0.55(-1.56%)
May 03, 2012	34.77	35.08	34.66	35.02	11,991,115	+0.17(+0.48%)
May 02, 2012	34.45	35.01	34.13	34.86	18,296,750	+0.92(+2.71%)

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.