Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	34.85	35.77	34.78	34.85	7,725,409	-0.64(-1.81%)
May 27, 2010	34.97	35.55	34.85	35.49	8,045,565	+2.15(+6.46%)
May 26, 2010	33.94	34.03	33.17	33.34	8,811,263	-0.09(-0.26%)
May 25, 2010	32.32	33.45	32.20	33.43	5,680	-1.05(-3.03%)
May 24, 2010	34.69	35.03	34.40	34.47	5,455,842	-0.46(-1.32%)
May 21, 2010	33.44	34.93	33.34	34.93	10,507,008	+0.63(+1.85%)
May 20, 2010	33.93	34.75	33.80	34.30	12,752,377	-2.35(-6.42%)
May 19, 2010	36.61	36.89	36.08	36.65	8,946,618	-0.37(-0.99%)
May 18, 2010	38.02	38.31	36.99	37.02	252	-1.04(-2.74%)
May 17, 2010	38.19	38.41	37.32	38.06	4,336,826	-0.51(-1.31%)
May 14, 2010	38.57	38.89	38.19	38.57	5,816,924	-0.52(-1.34%)
May 13, 2010	39.27	39.52	38.96	39.09	3,887,385	+0.21(+0.55%)
May 12, 2010	38.65	38.94	38.50	38.88	5,402,335	+0.09(+0.22%)
May 11, 2010	39.12	39.25	38.63	38.79	126,243	-0.73(-1.84%)
May 10, 2010	39.29	39.68	39.21	39.52	7,000,269	+2.38(+6.40%)
May 07, 2010	37.48	37.68	36.43	37.14	11,144,150	+0.12(+0.32%)
May 06, 2010	38.38	38.68	35.38	37.02	10,988,791	-1.33(-3.47%)
May 05, 2010	38.78	39.22	38.30	38.35	14,264,205	-0.96(-2.44%)
May 04, 2010	40.22	40.28	39.08	39.31	9,026,112	-1.67(-4.08%)

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.