Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	47.72	47.74	46.57	47.12	4,228,784	+0.46(+0.99%)
May 30, 2012	46.96	47.06	46.56	46.66	2,222,865	-1.20(-2.51%)
May 29, 2012	48.27	48.48	47.53	47.86	1,543,794	+0.95(+2.01%)
May 25, 2012	46.92	47.36	46.86	46.91	1,674,521	-0.52(-1.09%)
May 24, 2012	48.10	48.17	47.21	47.43	2,221,773	-0.90(-1.87%)
May 23, 2012	48.11	48.47	47.46	48.33	2,774,746	+0.09(+0.19%)
May 22, 2012	48.83	49.12	47.85	48.24	3,624,501	-0.08(-0.17%)
May 21, 2012	47.95	48.46	47.59	48.32	1,905,069	+1.35(+2.88%)
May 18, 2012	48.12	48.13	46.83	46.97	3,449,656	-1.07(-2.22%)
May 17, 2012	48.72	48.83	48.03	48.04	1,585,621	-0.38(-0.78%)
May 16, 2012	48.97	49.23	48.33	48.42	1,812,131	-0.37(-0.76%)
May 15, 2012	49.32	49.71	48.71	48.79	2,468,656	-1.08(-2.17%)
May 14, 2012	49.74	50.41	49.62	49.87	2,255,105	-0.57(-1.13%)
May 11, 2012	49.85	50.77	49.74	50.44	2,690,116	+0.84(+1.70%)
May 10, 2012	50.19	50.26	49.43	49.60	3,049,948	-0.32(-0.64%)
May 09, 2012	49.29	50.10	49.08	49.92	2,272,503	-0.07(-0.14%)
May 08, 2012	49.97	50.17	49.19	49.99	2,099,903	-0.67(-1.33%)
May 07, 2012	50.26	50.70	50.08	50.66	4,493,339	+0.17(+0.33%)
May 04, 2012	50.96	51.21	50.31	50.50	1,752,698	-1.41(-2.72%)
May 03, 2012	52.29	52.65	51.76	51.91	3,998,774	-0.93(-1.76%)
May 02, 2012	52.85	53.02	52.39	52.84	1,629,035	-0.47(-0.89%)

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.