Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	41.51	41.56	40.60	41.17	5,022,574	-0.44(-1.05%)
May 30, 2012	42.30	42.33	41.45	41.61	3,326,000	-1.18(-2.75%)
May 29, 2012	42.55	43.03	42.34	42.78	2,636,933	+0.77(+1.83%)
May 25, 2012	42.61	42.61	41.92	42.01	2,171,147	-0.49(-1.15%)
May 24, 2012	42.68	42.80	41.83	42.50	2,185,670	+0.03(+0.07%)
May 23, 2012	41.23	42.54	40.73	42.47	4,164,272	+0.83(+1.99%)
May 22, 2012	41.53	42.36	41.34	41.65	3,300,170	+0.28(+0.67%)
May 21, 2012	40.32	41.51	40.27	41.37	4,284,338	+1.36(+3.39%)
May 18, 2012	40.61	40.96	39.82	40.01	2,869,006	-0.52(-1.28%)
May 17, 2012	42.00	42.10	40.49	40.53	3,960,855	-1.46(-3.49%)
May 16, 2012	42.86	43.09	41.95	41.99	2,730,008	-0.65(-1.52%)
May 15, 2012	43.01	43.38	42.49	42.64	3,326,979	-0.50(-1.15%)
May 14, 2012	42.70	43.50	42.48	43.14	3,556,236	+0.07(+0.16%)
May 11, 2012	43.26	44.02	42.98	43.07	5,559,392	-0.40(-0.92%)
May 10, 2012	44.71	45.16	43.33	43.47	5,671,911	-0.92(-2.07%)
May 09, 2012	43.37	45.46	42.51	44.39	13,725,952	+2.26(+5.37%)
May 08, 2012	42.13	42.26	41.16	42.12	4,109,954	-0.40(-0.94%)
May 07, 2012	41.74	42.68	41.73	42.52	4,145,663	+0.70(+1.67%)
May 04, 2012	41.65	41.92	41.38	41.82	5,239,280	-0.05(-0.12%)
May 03, 2012	42.36	42.42	41.69	41.87	4,338,409	-0.43(-1.01%)
May 02, 2012	42.72	42.77	42.18	42.30	5,057,671	-0.75(-1.74%)

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.