Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	46.91	47.80	46.57	46.91	1,070,991	-0.75(-1.57%)
May 27, 2010	45.90	47.66	45.90	47.66	1,828,561	+1.82(+3.97%)
May 26, 2010	46.45	48.01	45.67	45.84	2,504,421	-0.23(-0.50%)
May 25, 2010	44.39	46.34	44.34	46.07	2,630,696	+0.62(+1.36%)
May 24, 2010	46.65	46.66	45.38	45.45	1,758,058	-0.73(-1.58%)
May 21, 2010	44.69	47.65	44.52	46.18	4,181,846	+0.40(+0.87%)
May 20, 2010	45.87	46.92	45.64	45.78	1,446,573	-2.09(-4.37%)
May 19, 2010	48.44	48.68	47.18	47.87	1,181,777	-0.65(-1.34%)
May 18, 2010	49.60	49.79	48.39	48.52	1,135,258	-0.58(-1.18%)
May 17, 2010	48.19	49.21	47.71	49.10	1,187,459	+0.98(+2.04%)
May 14, 2010	48.12	49.21	47.60	48.12	1,263,478	-1.07(-2.18%)
May 13, 2010	49.98	50.49	49.11	49.19	1,219,826	-1.05(-2.09%)
May 12, 2010	49.71	50.50	49.71	50.24	822,004	+0.61(+1.23%)
May 11, 2010	50.00	50.44	49.57	49.63	783,477	-0.09(-0.18%)
May 10, 2010	49.37	49.72	49.24	49.72	1,206,541	+2.92(+6.24%)
May 07, 2010	47.90	48.50	46.47	46.80	1,471,881	-1.38(-2.86%)
May 06, 2010	49.73	50.20	45.90	48.18	1,950,445	-1.41(-2.84%)
May 05, 2010	49.86	50.17	49.56	49.59	1,272,608	-0.38(-0.76%)
May 04, 2010	51.22	51.22	49.49	49.97	100	-2.06(-3.96%)

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.