Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	44.22	44.81	44.14	44.22	2,190,863	-0.37(-0.82%)
May 27, 2010	44.02	44.64	43.80	44.59	1,646,374	+1.07(+2.45%)
May 26, 2010	44.23	44.50	43.49	43.52	6,147	-0.33(-0.76%)
May 25, 2010	43.38	43.88	42.71	43.85	6,377	-0.49(-1.11%)
May 24, 2010	43.85	44.80	43.61	44.35	3,351,546	+0.40(+0.91%)
May 21, 2010	44.39	44.95	43.51	43.95	6,311,856	-0.98(-2.19%)
May 20, 2010	44.67	45.13	44.45	44.93	24,042	-1.53(-3.30%)
May 19, 2010	46.41	47.01	45.90	46.46	2,681,575	-0.16(-0.34%)
May 18, 2010	47.70	47.76	46.59	46.62	7,221	-0.54(-1.15%)
May 17, 2010	47.02	47.44	46.48	47.16	2,803,141	+0.08(+0.18%)
May 14, 2010	47.08	48.12	46.41	47.08	3,901,142	-0.84(-1.76%)
May 13, 2010	47.54	48.36	47.54	47.92	2,135,923	+0.21(+0.44%)
May 12, 2010	47.50	47.71	47.07	47.71	1,399,082	+0.39(+0.83%)
May 11, 2010	47.26	47.68	47.21	47.32	2,217,625	-0.09(-0.19%)
May 10, 2010	46.87	47.42	46.80	47.41	3,304,201	+2.28(+5.06%)
May 07, 2010	46.80	46.80	44.81	45.13	5,853,575	-1.78(-3.79%)
May 06, 2010	47.46	47.76	44.90	46.91	119	-0.63(-1.33%)
May 05, 2010	47.64	47.74	47.38	47.54	2,485,869	-0.37(-0.77%)
May 04, 2010	48.93	49.02	47.46	47.91	8,028	-0.56(-1.15%)

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.