Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	41.36	41.55	41.11	41.16	9,648,804	+0.09(+0.21%)
May 30, 2012	41.08	41.11	40.51	41.07	10,175,497	-0.24(-0.58%)
May 29, 2012	41.15	41.34	40.79	41.31	6,744,585	+0.36(+0.89%)
May 25, 2012	40.82	41.02	40.63	40.95	6,041,454	+0.26(+0.65%)
May 24, 2012	40.41	40.79	40.26	40.69	6,276,022	+0.33(+0.83%)
May 23, 2012	39.97	40.43	39.76	40.36	5,566,337	+0.08(+0.19%)
May 22, 2012	39.72	40.44	39.67	40.28	7,969,169	+0.60(+1.50%)
May 21, 2012	39.40	39.73	39.04	39.68	6,725,776	+0.26(+0.67%)
May 18, 2012	39.14	39.80	39.03	39.42	10,052,074	+0.46(+1.19%)
May 17, 2012	39.28	39.45	38.86	38.96	8,506,057	-0.36(-0.92%)
May 16, 2012	39.70	40.12	39.25	39.32	12,701,395	+0.17(+0.44%)
May 15, 2012	38.98	39.44	38.98	39.15	6,168,100	+0.11(+0.29%)
May 14, 2012	39.03	39.47	38.97	39.03	5,873,556	-0.15(-0.38%)
May 11, 2012	39.00	39.66	38.96	39.18	5,577,159	+0.08(+0.22%)
May 10, 2012	39.34	39.39	38.85	39.10	4,898,361	+0.02(+0.05%)
May 09, 2012	39.08	39.33	38.90	39.08	4,105,186	-0.19(-0.49%)
May 08, 2012	39.20	39.37	38.84	39.27	4,332,293	-0.15(-0.38%)
May 07, 2012	39.37	39.70	39.35	39.42	4,288,067	+0.08(+0.20%)
May 04, 2012	39.68	39.88	39.25	39.34	8,023,249	-0.64(-1.59%)
May 03, 2012	40.67	40.77	39.73	39.97	16,049,600	-1.01(-2.47%)
May 02, 2012	40.86	40.99	40.28	40.99	10,698,910	-0.02(-0.05%)

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.