Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	46.57	47.05	46.14	46.57	1,380,289	-0.82(-1.73%)
May 27, 2010	46.66	47.42	46.51	47.39	1,796,788	+1.12(+2.42%)
May 26, 2010	46.46	47.12	46.17	46.27	8,789	-0.68(-1.45%)
May 25, 2010	45.97	47.01	45.70	46.95	2,446,872	-0.01(-0.02%)
May 24, 2010	47.25	47.54	46.95	46.96	2,233,657	+0.13(+0.28%)
May 21, 2010	45.92	46.89	45.60	46.83	5,119,370	+0.35(+0.75%)
May 20, 2010	46.35	47.28	46.25	46.48	8,690	-1.05(-2.21%)
May 19, 2010	47.26	47.77	47.08	47.53	1,612,502	-0.04(-0.08%)
May 18, 2010	48.01	48.29	47.36	47.57	250	-0.23(-0.48%)
May 17, 2010	47.25	47.98	46.99	47.80	1,633,325	+0.53(+1.12%)
May 14, 2010	47.27	47.75	47.00	47.27	2,301,911	-0.95(-1.97%)
May 13, 2010	48.53	48.69	48.20	48.22	901,911	-0.47(-0.97%)
May 12, 2010	48.97	49.14	48.43	48.69	2,379,347	+0.05(+0.10%)
May 11, 2010	49.03	49.20	48.55	48.64	1,545,451	-0.40(-0.82%)
May 10, 2010	48.84	49.04	48.55	49.04	2,522,240	+1.82(+3.85%)
May 07, 2010	46.90	47.84	46.13	47.22	2,833,859	+0.50(+1.07%)
May 06, 2010	46.73	48.28	44.36	46.72	400	-0.49(-1.04%)
May 05, 2010	47.46	47.82	47.06	47.21	1,882,469	-0.24(-0.51%)
May 04, 2010	47.73	48.16	47.10	47.45	4,596	-1.93(-3.91%)

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.