Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	41.08	41.45	40.63	41.10	5,475,254	+0.01(+0.03%)
May 30, 2012	41.41	41.43	40.98	41.09	4,759,034	-0.67(-1.61%)
May 29, 2012	41.33	41.99	41.32	41.76	4,307,906	+0.64(+1.55%)
May 25, 2012	40.90	41.42	40.90	41.12	3,276,795	-0.05(-0.13%)
May 24, 2012	41.49	41.68	40.61	41.17	7,430,141	-0.12(-0.28%)
May 23, 2012	40.81	41.39	40.57	41.29	4,557,095	+0.12(+0.30%)
May 22, 2012	40.63	41.71	40.46	41.17	7,577,337	+0.80(+1.98%)
May 21, 2012	39.53	40.40	39.28	40.37	4,954,054	+0.98(+2.49%)
May 18, 2012	39.77	39.93	39.27	39.39	8,040,934	-0.34(-0.87%)
May 17, 2012	40.92	41.00	39.67	39.73	7,394,713	-1.24(-3.02%)
May 16, 2012	40.81	41.26	40.78	40.97	4,610,172	+0.22(+0.54%)
May 15, 2012	40.77	41.52	40.69	40.75	5,719,569	-0.03(-0.07%)
May 14, 2012	41.53	41.69	40.71	40.78	5,828,420	-1.10(-2.64%)
May 11, 2012	41.53	42.27	41.51	41.88	4,357,497	+0.20(+0.48%)
May 10, 2012	41.45	41.97	41.34	41.68	4,742,153	+0.54(+1.31%)
May 09, 2012	41.47	41.53	41.03	41.15	6,562,344	-0.80(-1.91%)
May 08, 2012	42.02	42.09	41.36	41.95	6,998,712	-0.33(-0.79%)
May 07, 2012	41.54	42.46	41.38	42.28	5,746,844	+0.72(+1.73%)
May 04, 2012	41.89	42.02	41.35	41.56	5,072,553	-0.50(-1.18%)
May 03, 2012	43.22	43.28	41.75	42.06	9,806,997	-0.99(-2.29%)
May 02, 2012	42.82	43.27	42.72	43.04	4,243,301	+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.