Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	43.71	44.89	43.39	43.71	4,840,271	-1.11(-2.47%)
May 27, 2010	43.54	44.88	43.45	44.82	4,648,068	+2.41(+5.68%)
May 26, 2010	43.68	43.75	42.22	42.41	5,938	-0.51(-1.19%)
May 25, 2010	40.88	43.02	40.67	42.92	6,547,405	+0.79(+1.87%)
May 24, 2010	43.28	43.28	42.10	42.13	5,519,414	-1.34(-3.08%)
May 21, 2010	41.44	43.81	41.16	43.47	7,431,267	+1.14(+2.70%)
May 20, 2010	42.58	43.35	42.25	42.33	8,133	-2.86(-6.33%)
May 19, 2010	44.99	45.56	44.00	45.19	6,482,395	-0.16(-0.36%)
May 18, 2010	46.37	46.84	45.03	45.35	134,643	-0.25(-0.54%)
May 17, 2010	46.31	46.52	44.30	45.60	5,368,694	-0.46(-1.00%)
May 14, 2010	46.06	47.18	45.37	46.06	6,088,408	-1.59(-3.35%)
May 13, 2010	48.29	48.42	47.41	47.65	7,021,053	-0.69(-1.43%)
May 12, 2010	48.45	48.77	47.50	48.34	5,584,711	+0.19(+0.39%)
May 11, 2010	48.96	49.11	47.87	48.15	9,544	-1.10(-2.24%)
May 10, 2010	48.03	49.28	47.97	49.25	8,701,512	+2.64(+5.66%)
May 07, 2010	47.90	48.13	46.01	46.61	7,623,704	+0.63(+1.38%)
May 06, 2010	47.85	50.27	45.19	45.98	3,408	-3.61(-7.27%)
May 05, 2010	50.02	51.26	49.54	49.59	8,400,607	-1.66(-3.24%)
May 04, 2010	51.94	52.00	50.12	51.25	21,360	-1.36(-2.58%)

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.