Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	75.39	76.20	73.10	75.66	1,792,433	+0.38(+0.50%)
May 30, 2012	76.09	76.10	74.52	75.29	1,332,808	-1.94(-2.52%)
May 29, 2012	75.89	77.50	75.82	77.23	1,369,766	+2.03(+2.70%)
May 25, 2012	75.74	76.25	74.94	75.20	983,895	-0.37(-0.49%)
May 24, 2012	76.24	76.28	74.44	75.56	917,457	-0.32(-0.42%)
May 23, 2012	74.88	76.10	73.36	75.89	1,288,708	+0.19(+0.25%)
May 22, 2012	75.85	76.69	75.14	75.70	1,702,371	-0.23(-0.31%)
May 21, 2012	73.66	75.98	73.49	75.93	1,426,022	+2.61(+3.56%)
May 18, 2012	74.22	74.96	73.01	73.33	1,399,590	-0.55(-0.74%)
May 17, 2012	74.99	75.50	73.87	73.87	1,338,316	-1.22(-1.62%)
May 16, 2012	76.43	77.66	75.04	75.09	1,323,805	-1.06(-1.39%)
May 15, 2012	77.81	78.39	75.86	76.15	1,426,248	-1.67(-2.14%)
May 14, 2012	78.71	78.85	77.67	77.81	1,273,730	-2.09(-2.61%)
May 11, 2012	80.71	81.20	79.70	79.90	1,000,035	-0.88(-1.09%)
May 10, 2012	81.66	82.30	80.58	80.78	1,745,171	+0.04(+0.04%)
May 09, 2012	80.87	81.88	80.01	80.74	2,045,673	-1.43(-1.74%)
May 08, 2012	83.71	83.83	80.73	82.18	2,505,984	-2.05(-2.44%)
May 07, 2012	84.74	85.15	83.81	84.23	1,182,661	-0.90(-1.06%)
May 04, 2012	86.10	86.25	84.31	85.13	1,390,543	-1.68(-1.94%)
May 03, 2012	88.55	88.87	86.41	86.82	1,552,876	-1.20(-1.36%)
May 02, 2012	88.54	88.75	87.51	88.02	1,115,859	-1.27(-1.42%)

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.