Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	36.15	36.54	35.88	36.54	747,592	+0.74(+2.07%)
May 28, 2010	36.95	37.07	35.28	35.80	4,790,176	-0.99(-2.69%)
May 27, 2010	35.70	36.86	35.51	36.79	4,978,441	+2.27(+6.58%)
May 26, 2010	36.00	36.06	34.40	34.52	7,068,751	+0.22(+0.64%)
May 25, 2010	31.51	34.39	31.05	34.30	7,935,831	+0.55(+1.63%)
May 21, 2010	31.89	33.98	31.31	33.75	5,117,746	+1.79(+5.60%)
May 20, 2010	31.30	32.65	31.74	31.96	6,487,838	-0.72(-2.20%)
May 19, 2010	32.66	33.37	31.28	32.68	6,436,241	-0.85(-2.54%)
May 18, 2010	34.50	35.29	33.49	33.53	7,595,237	+0.42(+1.27%)
May 17, 2010	34.99	35.12	31.75	33.11	8,150,232	-2.23(-6.31%)
May 14, 2010	36.75	36.78	35.00	35.34	4,780,156	-1.86(-5.00%)
May 13, 2010	37.50	38.68	37.00	37.20	3,776,830	-0.30(-0.80%)
May 12, 2010	37.25	37.50	36.00	37.50	4,928,899	+1.04(+2.85%)
May 11, 2010	38.67	38.16	36.28	36.46	6,109,382	-3.07(-7.77%)
May 10, 2010	38.99	39.55	38.72	39.53	4,903,319	+3.19(+8.78%)
May 07, 2010	36.61	37.19	35.30	36.34	5,483,583	-0.34(-0.93%)
May 06, 2010	37.31	38.40	35.01	36.68	7,254,342	-0.76(-2.03%)
May 05, 2010	35.65	38.48	36.35	37.44	7,751,573	+0.19(+0.51%)
May 04, 2010	38.00	38.00	37.00	37.25	5,817,377	-1.55(-3.99%)

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.