Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	45.12	45.77	44.65	45.12	4,163,911	-0.27(-0.59%)
May 27, 2010	44.79	45.38	44.15	45.38	4,309,034	+1.44(+3.29%)
May 26, 2010	42.94	44.94	42.55	43.94	7,320	+2.19(+5.24%)
May 25, 2010	40.33	41.82	40.06	41.75	5,516,933	-0.33(-0.78%)
May 24, 2010	41.02	42.89	41.02	42.08	4,185,576	+0.96(+2.34%)
May 21, 2010	38.13	41.16	38.13	41.12	5,194,009	+1.69(+4.29%)
May 20, 2010	39.41	40.35	39.24	39.43	1,430	-0.65(-1.63%)
May 19, 2010	40.39	41.05	39.39	40.08	2,845,671	-0.65(-1.61%)
May 18, 2010	41.41	42.21	40.31	40.74	880	-0.32(-0.78%)
May 17, 2010	40.96	41.62	39.93	41.06	2,335,986	+0.03(+0.08%)
May 14, 2010	41.02	41.83	40.16	41.02	3,572,590	-1.36(-3.20%)
May 13, 2010	42.66	44.01	42.10	42.38	4,545,091	-0.44(-1.03%)
May 12, 2010	41.84	42.87	41.70	42.82	2,562,269	+1.34(+3.24%)
May 11, 2010	42.05	42.67	41.46	41.48	2,888,931	+0.16(+0.38%)
May 10, 2010	41.12	41.38	40.86	41.32	3,368,225	+2.86(+7.44%)
May 07, 2010	39.41	39.94	36.77	38.46	6,978,135	-1.51(-3.77%)
May 06, 2010	41.23	41.91	34.91	39.97	440	-0.39(-0.96%)
May 05, 2010	40.97	41.86	40.21	40.35	2,335,746	-0.91(-2.21%)
May 04, 2010	42.31	42.31	40.68	41.27	2,960,593	-1.45(-3.40%)

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.