Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	37.17	37.79	36.82	37.17	2,769,718	-0.37(-0.98%)
May 27, 2010	36.86	37.63	36.79	37.54	3,410,542	+1.54(+4.29%)
May 26, 2010	35.95	36.69	35.79	36.00	10,113	+0.47(+1.32%)
May 25, 2010	34.64	35.63	34.23	35.53	4,583,665	-0.04(-0.11%)
May 24, 2010	35.57	36.26	35.43	35.57	3,725,482	-0.18(-0.50%)
May 21, 2010	34.76	35.91	34.56	35.75	4,645,485	+0.38(+1.07%)
May 20, 2010	36.07	36.25	35.00	35.37	15,112	-1.54(-4.18%)
May 19, 2010	37.70	38.09	36.51	36.91	5,167,075	-0.96(-2.53%)
May 18, 2010	37.93	38.84	37.71	37.87	5,209,931	-0.73(-1.88%)
May 17, 2010	38.77	38.86	37.67	38.60	4,932,687	-0.01(-0.03%)
May 14, 2010	38.61	39.51	38.23	38.61	3,797,763	-1.26(-3.15%)
May 13, 2010	39.16	40.45	38.94	39.86	5,492,916	+0.40(+1.01%)
May 12, 2010	38.41	39.48	38.34	39.46	6,768,197	+1.49(+3.94%)
May 11, 2010	38.04	38.28	37.77	37.97	4,699,041	+0.50(+1.33%)
May 10, 2010	37.87	37.97	37.05	37.47	6,245,837	+2.36(+6.73%)
May 07, 2010	35.85	36.97	34.76	35.11	8,773,516	-1.70(-4.63%)
May 06, 2010	36.25	37.57	33.83	36.81	1,405	+0.48(+1.33%)
May 05, 2010	36.85	37.74	36.12	36.33	8,432,292	-0.14(-0.40%)
May 04, 2010	37.24	37.27	36.26	36.48	6,449	-1.43(-3.78%)

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.