Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	46.34	46.34	45.79	45.80	20,515,570	-0.49(-1.06%)
May 30, 2012	46.30	46.35	46.20	46.29	4,873,618	-0.21(-0.45%)
May 29, 2012	46.20	46.58	46.16	46.50	8,378,461	+0.51(+1.10%)
May 25, 2012	46.22	46.26	45.97	46.00	3,164,638	-0.15(-0.32%)
May 24, 2012	46.05	46.26	46.05	46.14	4,183,194	+0.01(+0.02%)
May 23, 2012	46.07	46.28	45.90	46.13	8,279,496	-0.05(-0.10%)
May 22, 2012	46.32	46.50	46.12	46.18	7,042,761	-0.01(-0.01%)
May 21, 2012	45.76	46.22	45.76	46.18	8,195,612	+0.48(+1.04%)
May 18, 2012	45.93	46.07	45.65	45.71	12,504,689	-0.00(-0.01%)
May 17, 2012	46.35	46.36	45.59	45.71	16,992,876	-0.64(-1.38%)
May 16, 2012	46.87	46.99	46.34	46.35	11,927,557	-0.46(-0.98%)
May 15, 2012	47.02	47.06	46.81	46.81	10,045,115	-0.23(-0.49%)
May 14, 2012	47.23	47.26	46.97	47.04	8,707,422	-0.35(-0.74%)
May 11, 2012	47.25	47.57	47.22	47.39	5,298,654	+0.12(+0.25%)
May 10, 2012	47.48	47.50	47.24	47.27	6,427,099	-0.05(-0.11%)
May 09, 2012	47.37	47.42	47.20	47.32	6,029,965	-0.17(-0.35%)
May 08, 2012	47.43	47.52	47.34	47.49	3,236,193	-0.01(-0.02%)
May 07, 2012	47.40	47.61	47.28	47.50	3,652,477	+0.08(+0.16%)
May 04, 2012	47.46	47.53	47.38	47.42	4,563,355	-0.09(-0.20%)
May 03, 2012	47.59	47.62	47.46	47.51	3,586,951	-0.03(-0.07%)
May 02, 2012	47.31	47.58	47.28	47.55	3,910,415	+0.18(+0.39%)

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.