Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	59.06	59.30	57.73	58.24	6,534,200	-1.53(-2.56%)
May 30, 2012	59.70	60.15	59.46	59.77	4,479,146	-0.38(-0.63%)
May 29, 2012	59.86	60.72	59.71	60.15	3,709,696	+0.91(+1.53%)
May 25, 2012	59.75	60.24	58.96	59.25	3,216,396	-0.42(-0.70%)
May 24, 2012	60.11	60.44	58.82	59.66	3,520,496	-0.22(-0.37%)
May 23, 2012	58.63	60.05	57.91	59.88	4,295,415	+0.80(+1.36%)
May 22, 2012	59.62	59.95	58.70	59.08	4,652,509	-0.30(-0.50%)
May 21, 2012	58.06	59.71	57.99	59.38	4,797,555	+1.67(+2.90%)
May 18, 2012	57.89	58.76	57.53	57.71	5,125,625	+0.17(+0.30%)
May 17, 2012	58.88	59.12	56.66	57.54	7,683,963	-0.95(-1.63%)
May 16, 2012	60.31	60.50	58.39	58.49	10,562,781	-1.92(-3.18%)
May 15, 2012	60.90	61.38	60.01	60.41	5,584,167	-0.56(-0.92%)
May 14, 2012	61.71	61.85	60.60	60.97	5,389,378	-1.37(-2.20%)
May 11, 2012	61.85	62.88	61.70	62.34	4,132,794	+0.09(+0.14%)
May 10, 2012	62.92	63.35	62.20	62.26	4,263,515	-0.07(-0.11%)
May 09, 2012	62.39	62.84	61.71	62.33	5,107,726	-1.17(-1.85%)
May 08, 2012	62.84	63.61	62.03	63.50	4,913,311	+0.25(+0.40%)
May 07, 2012	63.24	63.71	62.73	63.25	3,057,178	-0.37(-0.58%)
May 04, 2012	64.71	64.71	63.20	63.62	4,293,096	-1.42(-2.18%)
May 03, 2012	65.86	66.17	64.79	65.04	3,605,703	-0.74(-1.13%)
May 02, 2012	65.39	65.81	64.92	65.78	3,613,767	+0.07(+0.11%)

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.