Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	45.49	46.01	45.41	45.49	10,532,064	-0.22(-0.49%)
May 27, 2010	45.18	45.71	44.91	45.71	14,300,040	+1.18(+2.66%)
May 26, 2010	45.80	45.91	44.52	44.53	3,523	-1.23(-2.70%)
May 25, 2010	44.92	45.77	44.66	45.77	2,223	+0.12(+0.27%)
May 24, 2010	45.77	46.22	45.37	45.64	9,985,823	-0.13(-0.29%)
May 21, 2010	45.25	45.90	44.22	45.78	18,700,022	+0.13(+0.30%)
May 20, 2010	45.87	46.33	45.62	45.64	12,512	-1.17(-2.51%)
May 19, 2010	46.99	47.19	46.48	46.82	11,583,534	-0.42(-0.89%)
May 18, 2010	47.58	47.77	47.11	47.24	1,990	-0.08(-0.17%)
May 17, 2010	47.10	47.39	46.78	47.32	11,070,121	+0.37(+0.79%)
May 14, 2010	46.95	47.53	46.62	46.95	13,507,466	-0.61(-1.29%)
May 13, 2010	47.70	48.10	47.53	47.56	8,494,222	-0.11(-0.24%)
May 12, 2010	47.72	47.86	47.32	47.67	8,383,299	+0.13(+0.27%)
May 11, 2010	47.91	47.96	47.50	47.55	9,946,283	-0.07(-0.14%)
May 10, 2010	47.72	47.84	47.40	47.61	16,162,360	+1.73(+3.78%)
May 07, 2010	46.56	46.76	45.48	45.88	22,658,384	-2.23(-4.64%)
May 06, 2010	47.53	48.23	45.53	48.11	941	+0.53(+1.12%)
May 05, 2010	47.38	47.94	47.31	47.58	14,197,287	-0.07(-0.16%)
May 04, 2010	48.00	48.10	47.43	47.65	47,755	-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.