Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	81.84	82.08	77.65	79.82	4,276,993	-2.01(-2.46%)
May 30, 2012	82.60	82.63	81.34	81.83	1,679,254	-1.58(-1.89%)
May 29, 2012	82.15	83.45	80.72	83.40	1,505,309	+2.15(+2.64%)
May 25, 2012	81.48	81.78	80.64	81.25	1,151,567	+0.08(+0.10%)
May 24, 2012	80.44	82.89	80.33	81.18	2,998,555	+4.94(+6.48%)
May 23, 2012	76.58	77.63	73.89	76.24	2,703,043	-0.18(-0.23%)
May 22, 2012	75.79	76.88	75.32	76.42	1,892,115	+1.55(+2.07%)
May 21, 2012	72.12	74.99	71.93	74.87	1,547,240	+3.22(+4.50%)
May 18, 2012	71.95	73.81	71.41	71.65	1,523,623	+0.01(+0.01%)
May 17, 2012	75.32	75.62	71.53	71.64	2,181,860	-3.59(-4.77%)
May 16, 2012	78.79	79.34	75.14	75.22	2,308,709	-3.03(-3.87%)
May 15, 2012	78.37	79.56	77.88	78.25	1,000,126	-0.10(-0.13%)
May 14, 2012	77.65	79.58	77.23	78.35	866,212	-1.69(-2.12%)
May 11, 2012	78.54	81.02	78.14	80.04	863,955	+1.01(+1.27%)
May 10, 2012	80.45	81.28	78.33	79.04	1,257,194	-1.16(-1.45%)
May 09, 2012	79.06	80.54	78.41	80.20	1,425,353	+0.07(+0.09%)
May 08, 2012	80.19	80.80	75.32	80.13	2,906,355	-2.72(-3.28%)
May 07, 2012	83.87	84.74	82.54	82.85	1,064,936	-1.56(-1.84%)
May 04, 2012	88.37	88.45	84.00	84.41	2,074,473	-5.24(-5.85%)
May 03, 2012	90.86	91.14	89.04	89.65	1,210,694	-1.35(-1.48%)
May 02, 2012	88.06	91.69	88.06	91.00	1,188,307	+2.69(+3.05%)

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.