Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	52.90	53.27	52.24	52.92	2,182,561	+0.06(+0.12%)
May 30, 2012	53.32	53.36	52.84	52.86	955,979	-0.98(-1.82%)
May 29, 2012	53.70	53.99	53.27	53.84	1,639,360	+0.68(+1.28%)
May 25, 2012	53.21	53.39	52.98	53.16	836,041	-0.06(-0.12%)
May 24, 2012	53.03	53.24	52.45	53.22	1,536,002	+0.22(+0.41%)
May 23, 2012	52.26	53.12	51.90	53.00	1,245,976	+0.24(+0.46%)
May 22, 2012	53.11	53.47	52.41	52.76	1,390,724	-0.26(-0.49%)
May 21, 2012	52.23	53.07	51.91	53.02	1,523,754	+0.96(+1.84%)
May 18, 2012	52.59	52.84	51.97	52.06	2,125,462	-0.48(-0.91%)
May 17, 2012	53.68	53.77	52.54	52.54	1,798,643	-1.09(-2.03%)
May 16, 2012	54.20	54.45	53.60	53.63	977,667	-0.42(-0.78%)
May 15, 2012	54.15	54.53	53.89	54.05	1,295,967	-0.09(-0.17%)
May 14, 2012	54.21	54.53	53.98	54.15	819,568	-0.65(-1.19%)
May 11, 2012	54.59	55.25	54.55	54.80	886,380	-0.20(-0.37%)
May 10, 2012	55.12	55.32	54.73	55.00	914,346	+0.29(+0.53%)
May 09, 2012	54.33	55.02	54.19	54.71	1,890,905	-0.30(-0.54%)
May 08, 2012	54.50	55.06	54.30	55.01	1,385,395	+0.12(+0.21%)
May 07, 2012	54.52	55.10	54.41	54.89	982,576	+0.20(+0.36%)
May 04, 2012	55.39	55.43	54.61	54.70	2,535,914	-1.04(-1.87%)
May 03, 2012	56.36	56.44	55.46	55.74	1,013,163	-0.66(-1.17%)
May 02, 2012	55.94	56.48	55.69	56.40	983,343	+0.03(+0.06%)

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.