Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	53.36	53.60	52.47	53.16	4,594,600	-0.23(-0.43%)
May 30, 2012	54.09	54.17	53.05	53.39	5,421,400	-1.21(-2.22%)
May 29, 2012	54.92	55.12	54.19	54.60	3,503,100	+0.00(+0.00%)
May 25, 2012	54.85	55.57	54.49	54.60	3,822,600	-0.36(-0.66%)
May 24, 2012	54.52	55.00	54.23	54.96	3,629,900	+0.43(+0.79%)
May 23, 2012	53.48	54.67	52.43	54.53	4,130,400	+0.44(+0.81%)
May 22, 2012	53.97	54.65	53.57	54.09	7,213,600	+0.35(+0.65%)
May 21, 2012	53.01	53.84	52.79	53.74	4,511,800	+1.44(+2.75%)
May 18, 2012	52.57	53.00	52.13	52.30	5,363,200	-0.10(-0.19%)
May 17, 2012	53.58	53.58	52.12	52.40	6,361,500	-1.20(-2.24%)
May 16, 2012	54.99	55.25	53.58	53.60	8,172,900	-1.26(-2.30%)
May 15, 2012	54.89	55.48	54.62	54.86	3,999,900	+0.06(+0.11%)
May 14, 2012	54.24	55.15	54.16	54.80	4,549,400	-0.12(-0.22%)
May 11, 2012	54.70	55.82	54.70	54.92	3,736,400	-0.14(-0.25%)
May 10, 2012	55.29	55.71	54.84	55.06	4,892,000	+0.15(+0.27%)
May 09, 2012	54.11	55.11	53.65	54.91	5,691,300	+0.16(+0.29%)
May 08, 2012	54.72	54.97	53.83	54.75	6,026,200	-0.40(-0.73%)
May 07, 2012	55.00	55.51	54.76	55.15	3,203,000	-0.09(-0.16%)
May 04, 2012	55.12	55.46	54.76	55.24	5,009,100	-0.03(-0.05%)
May 03, 2012	55.76	55.94	54.99	55.27	4,460,000	-0.43(-0.77%)
May 02, 2012	55.55	56.02	55.40	55.70	5,063,400	-0.38(-0.68%)

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.