Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	45.82	45.84	45.51	45.82	2,217,325	+0.34(+0.75%)
May 27, 2010	45.28	45.68	45.28	45.48	2,096,979	+0.83(+1.86%)
May 26, 2010	45.65	45.71	44.56	44.65	907	-0.79(-1.75%)
May 25, 2010	44.19	45.44	44.00	45.44	82	-0.08(-0.19%)
May 24, 2010	45.44	45.82	45.31	45.53	1,812,065	+0.00(+0.00%)
May 21, 2010	43.74	45.53	43.74	45.53	3,802,360	+0.36(+0.80%)
May 20, 2010	44.57	45.17	44.11	45.17	3,384	-0.78(-1.70%)
May 19, 2010	46.24	46.34	45.55	45.95	2,250,438	-0.48(-1.03%)
May 18, 2010	46.82	46.99	46.23	46.43	2,280,461	-0.22(-0.48%)
May 17, 2010	46.59	46.81	46.11	46.65	1,731,491	+0.07(+0.16%)
May 14, 2010	46.58	46.98	46.30	46.58	3,447,338	-0.40(-0.85%)
May 13, 2010	47.32	47.42	46.92	46.98	2,071,292	-0.22(-0.46%)
May 12, 2010	46.83	47.23	46.83	47.20	1,567,924	+0.51(+1.09%)
May 11, 2010	46.88	47.02	46.59	46.69	2,076,820	-0.27(-0.57%)
May 10, 2010	46.80	46.96	46.73	46.96	3,150,081	+0.88(+1.92%)
May 07, 2010	45.48	46.10	44.71	46.07	5,127,247	+0.36(+0.80%)
May 06, 2010	46.70	46.89	42.45	45.71	10,119,482	-0.93(-2.00%)
May 05, 2010	47.01	47.29	46.56	46.64	3,939,860	-1.08(-2.26%)
May 04, 2010	48.14	48.19	47.69	47.72	82	-0.65(-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.