Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	45.87	45.99	45.20	45.60	128,535,256	-0.27(-0.59%)
May 27, 2010	45.22	45.89	45.09	45.87	110,663,496	+1.67(+3.78%)
May 26, 2010	44.93	45.57	44.12	44.20	140,117,792	-0.50(-1.12%)
May 25, 2010	43.67	44.76	43.23	44.70	155,495,824	+0.04(+0.09%)
May 24, 2010	44.81	45.33	44.64	44.66	113,277,008	-0.18(-0.40%)
May 21, 2010	43.64	45.64	43.49	44.84	190,607,488	+0.49(+1.10%)
May 20, 2010	44.39	45.28	44.25	44.35	188,601,152	-1.71(-3.71%)
May 19, 2010	46.26	46.63	45.55	46.06	158,978,208	-0.37(-0.80%)
May 18, 2010	47.47	47.58	46.22	46.43	152,989,408	-0.65(-1.38%)
May 17, 2010	47.04	47.27	46.07	47.08	120,911,936	+0.15(+0.32%)
May 14, 2010	47.49	47.52	46.38	46.93	147,386,016	-0.92(-1.92%)
May 13, 2010	48.43	48.79	47.73	47.85	102,792,656	-0.77(-1.58%)
May 12, 2010	47.98	48.66	47.90	48.62	85,325,280	+0.90(+1.89%)
May 11, 2010	48.21	48.39	47.20	47.72	113,030,008	-0.05(-0.10%)
May 10, 2010	47.44	47.80	47.31	47.77	135,981,344	+2.36(+5.20%)
May 07, 2010	46.22	46.80	44.28	45.41	288,200,352	-1.16(-2.49%)
May 06, 2010	47.85	48.32	41.55	46.57	274,186,752	-1.61(-3.34%)
May 05, 2010	48.00	48.50	47.64	48.18	128,505,424	-0.25(-0.52%)
May 04, 2010	49.31	49.32	48.08	48.43	141,066,240	-1.50(-3.00%)

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.