Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	43.91	44.76	43.78	43.91	564,449	-0.96(-2.14%)
May 27, 2010	44.02	44.91	43.85	44.87	477,961	+1.72(+3.98%)
May 26, 2010	43.98	44.24	42.96	43.15	783,356	-0.28(-0.64%)
May 25, 2010	41.83	43.45	41.46	43.43	893,098	+0.33(+0.75%)
May 24, 2010	44.22	44.46	43.08	43.11	928,635	-1.25(-2.82%)
May 21, 2010	41.98	44.58	41.94	44.36	1,526,067	+1.67(+3.90%)
May 20, 2010	43.16	44.03	42.69	42.69	1,017,208	-2.06(-4.61%)
May 19, 2010	43.99	45.18	43.98	44.76	1,594,419	+0.18(+0.40%)
May 18, 2010	46.47	46.63	44.22	44.58	1,132,668	-1.46(-3.18%)
May 17, 2010	46.26	46.54	45.01	46.04	793,241	-0.09(-0.19%)
May 14, 2010	46.13	47.06	45.70	46.13	362,342	-1.42(-2.99%)
May 13, 2010	48.13	48.44	47.55	47.55	249,554	-0.79(-1.63%)
May 12, 2010	47.98	48.38	47.77	48.34	335,518	+0.60(+1.26%)
May 11, 2010	48.26	48.57	47.63	47.74	632,565	-0.32(-0.66%)
May 10, 2010	47.84	48.06	47.25	48.06	530,836	+2.50(+5.48%)
May 07, 2010	45.92	46.94	44.98	45.56	1,544,780	+4.39(+10.66%)
May 06, 2010	48.05	48.57	32.52	41.17	1,579,352	-7.12(-14.75%)
May 05, 2010	48.28	49.08	47.81	48.29	248,975	-0.30(-0.62%)
May 04, 2010	49.19	49.49	48.36	48.59	371,392	-1.34(-2.69%)

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.