Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	40.66	41.31	40.34	40.43	1,922,101	-0.23(-0.57%)
May 27, 2010	40.21	40.71	40.03	40.66	1,477,959	+1.09(+2.75%)
May 26, 2010	39.75	40.49	39.45	39.57	2,658,303	+0.17(+0.43%)
May 25, 2010	38.24	39.56	38.21	39.40	3,420,567	-0.20(-0.51%)
May 24, 2010	38.93	39.88	38.93	39.60	2,346,401	+0.36(+0.92%)
May 21, 2010	37.58	39.33	37.55	39.24	3,230,841	+0.80(+2.08%)
May 20, 2010	38.40	39.83	38.30	38.44	4,224,346	-1.95(-4.83%)
May 19, 2010	40.23	40.74	39.40	40.39	2,750,737	-0.09(-0.22%)
May 18, 2010	41.70	41.70	40.25	40.48	3,374,400	-0.31(-0.76%)
May 17, 2010	41.12	41.35	40.03	40.79	2,858,493	-0.04(-0.10%)
May 14, 2010	42.00	42.06	40.31	40.83	4,412,546	-1.67(-3.93%)
May 13, 2010	42.92	43.18	42.16	42.50	9,402,280	+2.25(+5.59%)
May 12, 2010	39.90	40.36	39.36	40.25	5,584,145	+0.77(+1.95%)
May 11, 2010	39.87	40.07	38.79	39.48	3,664,504	+0.10(+0.25%)
May 10, 2010	38.54	39.62	38.29	39.38	3,351,957	+2.70(+7.36%)
May 07, 2010	38.05	38.89	36.49	36.68	3,383,004	-1.41(-3.70%)
May 06, 2010	40.00	40.30	35.70	38.09	4,241,691	-2.38(-5.88%)
May 05, 2010	40.35	40.70	39.81	40.47	2,422,137	+0.23(+0.57%)
May 04, 2010	39.99	40.33	39.45	40.24	2,909,342	+0.15(+0.37%)

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.