Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	46.08	46.11	45.78	46.08	2,204,529	+0.34(+0.75%)
May 27, 2010	45.55	45.95	45.55	45.74	2,084,878	+0.83(+1.86%)
May 26, 2010	45.91	45.97	44.81	44.91	902	-0.80(-1.75%)
May 25, 2010	44.45	45.70	44.25	45.70	82	-0.09(-0.19%)
May 24, 2010	45.70	46.08	45.57	45.79	1,801,609	+0.00(+0.00%)
May 21, 2010	44.00	45.79	44.00	45.79	3,780,418	+0.36(+0.80%)
May 20, 2010	44.83	45.43	44.36	45.43	3,364	-0.79(-1.70%)
May 19, 2010	46.51	46.61	45.81	46.22	2,237,451	-0.48(-1.03%)
May 18, 2010	47.09	47.26	46.50	46.70	2,267,301	-0.23(-0.48%)
May 17, 2010	46.86	47.08	46.37	46.92	1,721,499	+0.07(+0.16%)
May 14, 2010	46.85	47.25	46.57	46.85	3,427,445	-0.40(-0.85%)
May 13, 2010	47.59	47.69	47.19	47.25	2,059,339	-0.22(-0.46%)
May 12, 2010	47.11	47.51	47.11	47.47	1,558,876	+0.51(+1.09%)
May 11, 2010	47.15	47.29	46.86	46.96	2,064,836	-0.27(-0.57%)
May 10, 2010	47.07	47.23	47.00	47.23	3,131,903	+0.89(+1.92%)
May 07, 2010	45.74	46.36	44.97	46.34	5,097,659	+0.37(+0.80%)
May 06, 2010	46.97	47.17	42.69	45.97	10,061,085	-0.94(-2.00%)
May 05, 2010	47.29	47.57	46.83	46.91	3,917,125	-1.08(-2.26%)
May 04, 2010	48.42	48.47	47.97	48.00	82	-0.66(-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.