Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	39.66	40.40	39.50	39.66	1,307,891	-0.64(-1.58%)
May 27, 2010	40.40	40.83	40.11	40.30	1,767,348	+0.72(+1.82%)
May 26, 2010	39.32	40.31	39.03	39.58	1,964,861	+0.47(+1.20%)
May 25, 2010	38.23	39.22	38.05	39.11	4,026	+0.34(+0.87%)
May 24, 2010	39.06	39.55	38.70	38.77	1,941,626	-0.48(-1.21%)
May 21, 2010	38.78	39.60	38.10	39.25	2,665,558	+0.17(+0.43%)
May 20, 2010	38.92	39.81	38.88	39.08	3,042,878	-0.27(-0.69%)
May 19, 2010	38.82	39.45	38.66	39.35	1,841,838	+0.33(+0.84%)
May 18, 2010	39.24	39.73	38.75	39.03	27,644	-0.36(-0.93%)
May 17, 2010	40.38	40.63	38.32	39.39	7,720,534	+2.90(+7.94%)
May 14, 2010	36.49	38.15	34.49	36.49	4,944,542	+1.25(+3.55%)
May 13, 2010	35.34	36.02	35.20	35.24	1,381,928	+0.19(+0.53%)
May 12, 2010	35.23	35.61	34.94	35.05	1,163,942	+0.02(+0.05%)
May 11, 2010	34.52	35.23	34.40	35.03	1,062	+0.78(+2.26%)
May 10, 2010	34.10	34.27	33.97	34.26	1,425,665	+1.10(+3.33%)
May 07, 2010	32.81	33.56	32.54	33.16	2,821,596	+0.41(+1.26%)
May 06, 2010	32.76	34.07	31.24	32.74	320	-0.92(-2.72%)
May 05, 2010	33.88	34.05	33.54	33.66	1,408,459	-0.42(-1.23%)
May 04, 2010	35.21	35.21	34.02	34.08	1,303,897	-1.30(-3.67%)

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.