Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	49.48	49.64	48.57	48.70	62,880,984	-0.72(-1.45%)
May 30, 2012	50.22	50.41	49.30	49.42	31,633,274	-1.33(-2.61%)
May 29, 2012	51.19	51.19	50.37	50.75	25,720,894	-0.09(-0.18%)
May 25, 2012	51.32	51.38	50.59	50.84	20,595,696	-0.33(-0.64%)
May 24, 2012	50.97	51.27	50.61	51.17	22,786,532	+0.35(+0.69%)
May 23, 2012	50.66	50.84	49.53	50.81	28,386,108	+0.06(+0.11%)
May 22, 2012	50.88	51.31	50.49	50.76	22,264,022	-0.06(-0.11%)
May 21, 2012	50.43	50.87	50.21	50.81	22,167,816	+0.35(+0.70%)
May 18, 2012	51.02	51.24	50.19	50.46	35,111,828	-0.27(-0.54%)
May 17, 2012	50.88	51.17	50.59	50.73	28,577,638	-0.16(-0.32%)
May 16, 2012	50.76	51.50	50.66	50.89	24,268,208	+0.24(+0.46%)
May 15, 2012	50.79	51.24	50.50	50.66	25,440,470	-0.20(-0.40%)
May 14, 2012	50.96	51.07	50.76	50.86	20,465,374	-0.61(-1.18%)
May 11, 2012	51.22	51.90	51.12	51.47	19,475,900	+0.16(+0.31%)
May 10, 2012	51.64	51.77	51.13	51.31	21,367,944	+0.06(+0.12%)
May 09, 2012	51.08	51.72	50.98	51.25	28,331,822	-0.44(-0.84%)
May 08, 2012	51.52	51.83	51.00	51.68	31,871,584	-0.28(-0.54%)
May 07, 2012	51.85	52.16	51.73	51.97	19,536,986	-0.06(-0.11%)
May 04, 2012	52.35	52.48	51.92	52.02	24,476,104	-0.66(-1.26%)
May 03, 2012	53.12	53.14	52.48	52.69	16,254,112	-0.34(-0.64%)
May 02, 2012	53.25	53.30	52.80	53.03	18,058,716	-0.52(-0.97%)

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.