Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	40.63	40.99	39.92	40.91	2,146,192	+0.28(+0.69%)
May 30, 2012	40.71	41.19	40.40	40.63	1,867,344	-0.35(-0.85%)
May 29, 2012	41.03	41.38	40.74	40.98	1,172,280	+0.05(+0.12%)
May 28, 2012	41.28	41.51	40.76	40.93	1,674,903	-0.05(-0.12%)
May 25, 2012	41.27	41.36	40.69	40.98	1,004,388	-0.25(-0.61%)
May 24, 2012	40.26	41.31	40.10	41.23	2,049,726	+0.96(+2.38%)
May 23, 2012	39.80	40.55	39.26	40.27	1,832,448	+0.29(+0.73%)
May 22, 2012	40.28	40.75	39.81	39.98	1,935,961	+0.53(+1.34%)
May 18, 2012		39.45	39.45	39.45	0	-0.26(-0.65%)
May 17, 2012	39.96	40.28	39.23	39.71	3,988,952	-0.22(-0.55%)
May 16, 2012	40.09	40.45	39.74	39.93	1,707,066	-0.03(-0.08%)
May 15, 2012	40.60	40.83	39.80	39.96	1,832,324	-0.32(-0.79%)
May 14, 2012	40.60	40.75	40.15	40.28	2,262,605	-0.72(-1.76%)
May 11, 2012	40.79	41.46	40.64	41.00	1,222,028	+0.00(+0.00%)
May 10, 2012	41.74	41.78	40.95	41.00	1,459,007	-0.62(-1.49%)
May 09, 2012	41.31	41.73	41.07	41.62	1,695,510	-0.30(-0.72%)
May 08, 2012	41.75	41.92	40.86	41.92	4,068,752	+0.03(+0.07%)
May 07, 2012	42.00	42.16	41.59	41.89	1,493,645	-0.43(-1.02%)
May 04, 2012	42.49	42.64	41.74	42.32	1,648,168	-0.36(-0.84%)
May 03, 2012	43.20	43.21	42.50	42.68	1,562,173	-0.53(-1.23%)
May 02, 2012	43.32	43.81	42.75	43.21	1,420,436	-0.02(-0.05%)

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.