Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	48.72	48.74	48.40	48.72	2,085,270	+0.36(+0.75%)
May 27, 2010	48.15	48.58	48.15	48.36	1,972,092	+0.88(+1.86%)
May 26, 2010	48.54	48.60	47.38	47.47	853	-0.84(-1.75%)
May 25, 2010	46.99	48.32	46.79	48.32	77	-0.09(-0.19%)
May 24, 2010	48.32	48.72	48.18	48.41	1,704,146	+0.00(+0.00%)
May 21, 2010	46.51	48.41	46.51	48.41	3,575,908	+0.38(+0.80%)
May 20, 2010	47.39	48.03	46.90	48.03	3,182	-0.83(-1.70%)
May 19, 2010	49.17	49.27	48.43	48.86	2,116,412	-0.51(-1.03%)
May 18, 2010	49.79	49.97	49.16	49.37	2,144,646	-0.24(-0.48%)
May 17, 2010	49.54	49.77	49.03	49.61	1,628,371	+0.08(+0.16%)
May 14, 2010	49.53	49.95	49.23	49.53	3,242,029	-0.43(-0.85%)
May 13, 2010	50.32	50.42	49.89	49.95	1,947,935	-0.23(-0.46%)
May 12, 2010	49.80	50.23	49.80	50.19	1,474,545	+0.54(+1.09%)
May 11, 2010	49.85	49.99	49.54	49.65	1,953,134	-0.28(-0.57%)
May 10, 2010	49.76	49.94	49.68	49.93	2,962,475	+0.94(+1.92%)
May 07, 2010	48.36	49.01	47.55	48.99	4,821,890	+0.39(+0.80%)
May 06, 2010	49.66	49.86	45.14	48.60	9,516,809	-0.99(-2.00%)
May 05, 2010	49.99	50.29	49.50	49.59	3,705,219	-1.15(-2.26%)
May 04, 2010	51.19	51.24	50.71	50.74	77	-0.70(-1.35%)

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.