Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	33.55	34.65	33.31	33.55	2,428,988	-1.18(-3.40%)
May 27, 2010	34.96	35.01	34.19	34.74	1,382,302	+0.65(+1.90%)
May 26, 2010	33.83	34.99	33.77	34.09	136	+1.24(+3.78%)
May 25, 2010	32.67	33.04	31.91	32.85	337	-0.98(-2.91%)
May 24, 2010	33.91	34.56	33.66	33.83	1,713,009	-0.16(-0.48%)
May 21, 2010	31.60	34.15	31.57	33.99	3,534,205	+1.67(+5.18%)
May 20, 2010	32.50	33.37	32.28	32.32	3,337,684	-3.05(-8.61%)
May 19, 2010	35.88	36.24	35.08	35.37	1,468,596	-0.87(-2.39%)
May 18, 2010	36.50	36.92	36.06	36.23	5,077	+0.27(+0.76%)
May 17, 2010	36.53	36.94	35.30	35.96	2,686,629	-0.33(-0.91%)
May 14, 2010	36.29	38.02	36.04	36.29	2,114,761	-2.14(-5.56%)
May 13, 2010	39.21	39.70	38.31	38.43	1,338,918	-0.98(-2.48%)
May 12, 2010	38.35	39.67	38.35	39.40	2,615,527	+1.28(+3.35%)
May 11, 2010	38.25	38.64	37.97	38.13	716	-0.31(-0.80%)
May 10, 2010	38.33	38.48	38.13	38.44	3,389,608	+2.39(+6.64%)
May 07, 2010	37.30	37.98	35.90	36.04	3,612,719	-1.04(-2.79%)
May 06, 2010	37.08	39.29	36.24	37.08	136	-0.92(-2.43%)
May 05, 2010	38.07	39.04	37.90	38.00	3,027,815	-0.69(-1.78%)
May 04, 2010	40.29	40.29	37.99	38.69	3,957,428	-2.39(-5.81%)

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.