Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	55.01	55.87	54.88	55.01	2,538,400	-0.85(-1.52%)
May 27, 2010	54.98	55.94	54.19	55.86	3,567,597	+1.86(+3.45%)
May 26, 2010	53.49	54.44	53.05	53.99	5,220	+0.63(+1.18%)
May 25, 2010	51.68	53.43	50.91	53.36	3,617,017	+0.61(+1.15%)
May 24, 2010	53.73	54.06	52.74	52.76	2,880,020	-0.93(-1.74%)
May 21, 2010	51.00	53.80	50.80	53.69	4,570,283	+2.04(+3.95%)
May 20, 2010	52.05	53.20	51.55	51.65	23,422	-2.24(-4.15%)
May 19, 2010	53.87	54.91	52.94	53.89	3,220,625	-0.23(-0.42%)
May 18, 2010	56.32	56.37	53.95	54.11	17,854	-1.72(-3.08%)
May 17, 2010	56.02	56.61	54.57	55.83	2,361,596	+0.14(+0.26%)
May 14, 2010	55.69	57.56	55.07	55.69	3,637,918	-2.18(-3.76%)
May 13, 2010	58.24	58.73	57.67	57.87	2,561,009	-0.65(-1.11%)
May 12, 2010	58.49	58.91	57.93	58.51	2,979,194	+0.44(+0.76%)
May 11, 2010	58.61	58.69	57.86	58.07	3,485,627	-0.33(-0.56%)
May 10, 2010	57.66	58.45	57.38	58.40	3,491,205	+3.23(+5.86%)
May 07, 2010	55.73	56.31	52.85	55.17	4,516,033	-0.77(-1.37%)
May 06, 2010	55.93	57.85	52.84	55.93	4,350,393	-1.35(-2.35%)
May 05, 2010	57.27	58.57	57.25	57.28	2,070,137	-1.04(-1.78%)
May 04, 2010	58.88	59.11	57.70	58.32	3,390,094	-1.09(-1.84%)

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.