Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	40.38	40.74	39.94	40.40	5,570,250	+0.01(+0.03%)
May 30, 2012	40.70	40.72	40.28	40.39	4,841,604	-0.66(-1.61%)
May 29, 2012	40.63	41.27	40.62	41.05	4,382,649	+0.63(+1.55%)
May 25, 2012	40.20	40.71	40.20	40.42	3,333,648	-0.05(-0.13%)
May 24, 2012	40.78	40.97	39.92	40.47	7,559,055	-0.11(-0.28%)
May 23, 2012	40.12	40.68	39.88	40.59	4,636,162	+0.12(+0.30%)
May 22, 2012	39.94	40.99	39.77	40.47	7,708,805	+0.79(+1.98%)
May 21, 2012	38.85	39.71	38.61	39.68	5,040,007	+0.96(+2.49%)
May 18, 2012	39.09	39.25	38.60	38.72	8,180,445	-0.34(-0.87%)
May 17, 2012	40.22	40.30	38.99	39.05	7,523,012	-1.22(-3.02%)
May 16, 2012	40.11	40.55	40.09	40.27	4,690,159	+0.22(+0.54%)
May 15, 2012	40.08	40.81	40.00	40.05	5,818,804	-0.03(-0.07%)
May 14, 2012	40.82	40.98	40.02	40.08	5,929,544	-1.09(-2.64%)
May 11, 2012	40.82	41.55	40.81	41.17	4,433,101	+0.20(+0.48%)
May 10, 2012	40.74	41.25	40.63	40.97	4,824,431	+0.53(+1.31%)
May 09, 2012	40.76	40.82	40.33	40.44	6,676,201	-0.79(-1.91%)
May 08, 2012	41.30	41.37	40.66	41.23	7,120,140	-0.33(-0.79%)
May 07, 2012	40.83	41.74	40.67	41.56	5,846,553	+0.71(+1.73%)
May 04, 2012	41.17	41.30	40.64	40.85	5,160,563	-0.49(-1.18%)
May 03, 2012	42.49	42.55	41.04	41.34	9,977,150	-0.97(-2.29%)
May 02, 2012	42.09	42.53	41.99	42.31	4,316,923	+0.08(+0.19%)

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.