Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	40.31	42.94	39.82	40.31	38,697,420	-2.63(-6.12%)
May 27, 2010	43.34	43.70	41.92	42.94	28,783,568	+0.91(+2.16%)
May 26, 2010	42.45	43.17	41.96	42.03	19,633	+0.21(+0.50%)
May 25, 2010	40.10	41.92	39.82	41.82	47,316	+0.62(+1.49%)
May 24, 2010	43.02	43.31	41.17	41.21	27,304,142	-2.07(-4.79%)
May 21, 2010	41.34	43.40	41.17	43.28	30,102,338	+0.92(+2.16%)
May 20, 2010	42.38	43.47	42.16	42.37	19,743	-2.53(-5.64%)
May 19, 2010	45.39	46.08	44.10	44.90	21,626,782	-0.70(-1.54%)
May 18, 2010	46.58	47.32	45.39	45.60	629	-0.29(-0.64%)
May 17, 2010	46.66	46.78	44.71	45.89	17,489,620	-0.52(-1.13%)
May 14, 2010	46.42	47.70	45.80	46.42	17,504,490	-1.47(-3.08%)
May 13, 2010	47.98	48.88	47.20	47.89	13,708,893	-0.23(-0.47%)
May 12, 2010	48.15	48.40	46.94	48.12	16,208,069	+0.30(+0.62%)
May 11, 2010	48.32	48.57	47.72	47.82	61,354	+0.01(+0.01%)
May 10, 2010	47.18	47.93	47.00	47.81	26,835,678	+2.84(+6.32%)
May 07, 2010	46.21	46.96	44.51	44.97	30,071,514	-0.36(-0.80%)
May 06, 2010	48.02	48.73	43.64	45.34	698	-2.58(-5.38%)
May 05, 2010	48.21	48.88	47.70	47.91	19,992,906	-1.42(-2.87%)
May 04, 2010	49.76	50.48	49.01	49.33	4,974	-1.69(-3.31%)

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.