Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	51.33	51.70	50.55	51.24	2,643,669	-0.26(-0.50%)
May 30, 2012	51.95	52.37	51.37	51.50	1,817,397	-1.09(-2.07%)
May 29, 2012	52.88	52.96	52.19	52.59	2,027,961	+0.33(+0.63%)
May 25, 2012	52.44	52.76	51.93	52.26	1,769,138	-0.04(-0.08%)
May 24, 2012	54.54	54.64	52.16	52.30	3,089,302	-2.24(-4.11%)
May 23, 2012	53.76	54.69	53.12	54.54	1,186,417	+0.13(+0.24%)
May 22, 2012	54.09	55.12	53.92	54.41	1,739,719	+0.32(+0.59%)
May 21, 2012	52.63	54.34	52.07	54.09	2,255,727	+1.00(+1.88%)
May 18, 2012	53.86	53.89	52.52	53.09	2,610,480	-0.49(-0.91%)
May 17, 2012	53.62	54.05	53.49	53.58	2,493,358	-0.21(-0.39%)
May 16, 2012	53.88	54.41	53.31	53.79	2,436,105	+0.37(+0.69%)
May 15, 2012	52.69	54.10	52.54	53.42	2,749,030	+0.68(+1.29%)
May 14, 2012	52.90	53.42	52.55	52.74	2,004,608	-0.74(-1.38%)
May 11, 2012	53.45	54.34	53.39	53.48	2,013,981	-0.13(-0.24%)
May 10, 2012	56.03	56.31	53.48	53.61	2,875,494	-2.34(-4.18%)
May 09, 2012	54.77	56.05	54.75	55.95	2,353,282	+0.55(+0.99%)
May 08, 2012	55.20	55.52	54.16	55.40	2,218,344	-0.06(-0.11%)
May 07, 2012	55.11	55.65	54.51	55.46	1,931,983	+0.29(+0.53%)
May 04, 2012	56.45	56.54	55.15	55.17	2,407,067	-1.66(-2.92%)
May 03, 2012	58.33	58.57	56.74	56.83	2,484,735	-1.70(-2.90%)
May 02, 2012	57.72	58.90	57.72	58.53	1,735,183	+0.32(+0.55%)

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.