Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	43.18	43.37	42.70	43.13	2,062,922	+0.29(+0.67%)
May 30, 2012	43.08	43.13	42.74	42.84	2,415,876	-0.66(-1.53%)
May 29, 2012	43.28	43.77	43.25	43.51	3,283,659	+1.15(+2.71%)
May 25, 2012	42.47	42.60	42.31	42.36	1,304,287	-0.07(-0.17%)
May 24, 2012	42.80	42.85	42.16	42.43	2,872,637	-0.40(-0.94%)
May 23, 2012	42.72	42.86	41.96	42.83	3,924,539	-0.30(-0.68%)
May 22, 2012	43.28	43.54	42.91	43.13	3,532,174	-0.04(-0.09%)
May 21, 2012	42.44	43.29	42.37	43.17	3,219,378	+1.01(+2.39%)
May 18, 2012	42.60	42.75	42.01	42.16	3,309,782	-0.66(-1.55%)
May 17, 2012	43.38	43.45	42.83	42.83	2,894,109	-0.57(-1.30%)
May 16, 2012	43.66	43.93	43.32	43.39	4,700,096	-1.55(-3.45%)
May 15, 2012	45.24	45.45	44.80	44.94	2,412,357	-0.54(-1.19%)
May 14, 2012	45.39	45.65	45.28	45.48	2,320,544	-0.59(-1.28%)
May 11, 2012	46.04	46.43	45.94	46.07	1,946,404	-0.83(-1.77%)
May 10, 2012	47.21	47.26	46.84	46.90	2,867,180	+0.01(+0.02%)
May 09, 2012	46.74	47.18	46.48	46.89	2,944,575	-0.61(-1.28%)
May 08, 2012	47.47	47.60	46.88	47.50	3,488,443	-0.43(-0.91%)
May 07, 2012	47.74	47.98	47.62	47.93	2,049,087	+0.11(+0.24%)
May 04, 2012	48.46	48.54	47.68	47.82	4,990,692	-0.95(-1.95%)
May 03, 2012	49.06	49.19	48.69	48.77	3,733,775	-0.24(-0.49%)
May 02, 2012	48.79	49.01	48.73	49.01	1,835,232	+0.15(+0.30%)

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.