Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	74.25	74.77	73.75	74.11	4,019,295	+0.37(+0.50%)
May 30, 2012	74.33	74.56	73.63	73.74	3,538,505	-1.35(-1.80%)
May 29, 2012	73.76	75.13	73.45	75.09	5,761,050	+2.07(+2.83%)
May 25, 2012	73.29	73.84	72.78	73.02	2,528,576	-0.48(-0.65%)
May 24, 2012	74.17	74.21	72.60	73.50	3,436,576	-0.56(-0.76%)
May 23, 2012	73.35	74.24	72.44	74.06	4,226,184	+0.12(+0.16%)
May 22, 2012	74.14	74.80	73.59	73.94	4,970,397	+0.24(+0.33%)
May 21, 2012	72.59	73.75	72.37	73.70	3,913,042	+1.32(+1.82%)
May 18, 2012	73.56	73.60	72.14	72.38	5,762,759	-0.95(-1.30%)
May 17, 2012	74.66	74.68	73.28	73.33	4,219,489	-1.37(-1.83%)
May 16, 2012	76.13	76.22	74.61	74.70	4,408,982	-1.47(-1.93%)
May 15, 2012	75.84	77.05	75.61	76.17	3,978,920	+0.22(+0.29%)
May 14, 2012	76.34	76.60	75.65	75.95	4,389,319	-1.23(-1.59%)
May 11, 2012	76.86	78.02	76.72	77.18	2,362,783	-0.11(-0.14%)
May 10, 2012	77.46	77.92	77.08	77.29	2,856,302	+0.28(+0.36%)
May 09, 2012	77.53	77.91	76.76	77.01	4,998,188	-1.81(-2.30%)
May 08, 2012	78.52	79.00	77.69	78.82	3,029,902	-0.09(-0.11%)
May 07, 2012	78.89	79.42	78.82	78.91	2,824,687	-0.57(-0.72%)
May 04, 2012	80.66	80.72	79.29	79.48	2,524,963	-1.43(-1.77%)
May 03, 2012	81.45	81.66	80.54	80.91	2,307,982	-0.64(-0.78%)
May 02, 2012	81.18	81.67	80.84	81.55	2,222,531	+0.12(+0.15%)

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.