Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	45.79	46.31	45.70	45.79	10,464,125	-0.23(-0.49%)
May 27, 2010	45.47	46.01	45.20	46.01	14,207,796	+1.19(+2.66%)
May 26, 2010	46.10	46.21	44.81	44.82	3,500	-1.24(-2.70%)
May 25, 2010	45.21	46.06	44.95	46.06	2,209	+0.12(+0.27%)
May 24, 2010	46.06	46.52	45.67	45.94	9,921,408	-0.14(-0.29%)
May 21, 2010	45.54	46.20	44.51	46.08	18,579,396	+0.14(+0.30%)
May 20, 2010	46.17	46.63	45.92	45.94	12,431	-1.18(-2.51%)
May 19, 2010	47.30	47.50	46.78	47.12	11,508,812	-0.42(-0.89%)
May 18, 2010	47.89	48.08	47.42	47.54	1,977	-0.08(-0.17%)
May 17, 2010	47.41	47.70	47.09	47.62	10,998,712	+0.37(+0.79%)
May 14, 2010	47.25	47.83	46.92	47.25	13,420,334	-0.62(-1.29%)
May 13, 2010	48.01	48.41	47.83	47.87	8,439,428	-0.12(-0.24%)
May 12, 2010	48.02	48.17	47.63	47.98	8,329,222	+0.13(+0.27%)
May 11, 2010	48.22	48.28	47.80	47.86	9,882,123	-0.07(-0.14%)
May 10, 2010	48.03	48.15	47.71	47.92	16,058,102	+1.74(+3.78%)
May 07, 2010	46.86	47.07	45.78	46.18	22,512,222	-2.25(-4.64%)
May 06, 2010	47.83	48.54	45.83	48.43	935	+0.54(+1.12%)
May 05, 2010	47.69	48.25	47.62	47.89	14,105,706	-0.07(-0.16%)
May 04, 2010	48.31	48.41	47.73	47.96	47,446	-0.53(-1.09%)

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.