Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	45.67	46.00	44.91	45.07	4,243,465	-0.55(-1.21%)
May 23, 2011	45.32	45.96	45.00	45.62	5,158,294	-0.84(-1.81%)
May 20, 2011	46.52	47.25	46.39	46.46	5,769,092	-0.02(-0.04%)
May 19, 2011	46.56	46.67	45.48	46.48	5,358,658	+0.03(+0.06%)
May 18, 2011	46.28	46.64	45.44	46.45	7,886,480	+0.11(+0.24%)
May 17, 2011	47.45	47.54	45.92	46.34	11,418,000	-1.61(-3.36%)
May 16, 2011	47.47	49.73	47.38	47.95	11,947,024	+1.46(+3.14%)
May 13, 2011	47.45	47.46	46.44	46.49	4,213,691	-0.88(-1.86%)
May 12, 2011	47.25	47.58	46.83	47.37	4,228,051	-0.09(-0.19%)
May 11, 2011	47.83	48.65	46.99	47.46	6,505,304	-0.42(-0.88%)
May 10, 2011	47.56	48.10	47.30	47.88	4,124,938	+0.59(+1.25%)
May 09, 2011	47.71	47.81	46.75	47.29	3,355,923	+0.14(+0.30%)
May 06, 2011	47.98	48.36	46.91	47.15	4,305,624	-0.19(-0.40%)
May 05, 2011	46.93	48.04	46.78	47.34	5,570,270	+0.11(+0.23%)
May 04, 2011	47.57	47.84	46.34	47.23	6,907,872	-0.20(-0.42%)
May 03, 2011	48.39	48.76	47.25	47.43	5,796,927	-1.26(-2.59%)

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.