Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	37.18	37.80	36.83	37.18	2,769,100	-0.37(-0.98%)
May 27, 2010	36.87	37.64	36.80	37.55	3,409,782	+1.54(+4.29%)
May 26, 2010	35.95	36.70	35.80	36.00	10,111	+0.47(+1.32%)
May 25, 2010	34.65	35.64	34.24	35.54	4,582,643	-0.04(-0.11%)
May 24, 2010	35.58	36.26	35.44	35.58	3,724,652	-0.18(-0.50%)
May 21, 2010	34.77	35.92	34.57	35.76	4,644,449	+0.38(+1.07%)
May 20, 2010	36.07	36.25	35.01	35.38	15,109	-1.54(-4.18%)
May 19, 2010	37.71	38.10	36.52	36.92	5,165,923	-0.96(-2.53%)
May 18, 2010	37.94	38.84	37.72	37.88	5,208,769	-0.73(-1.88%)
May 17, 2010	38.78	38.86	37.68	38.61	4,931,587	-0.01(-0.03%)
May 14, 2010	38.62	39.52	38.24	38.62	3,796,916	-1.26(-3.15%)
May 13, 2010	39.16	40.46	38.94	39.87	5,491,690	+0.40(+1.01%)
May 12, 2010	38.42	39.49	38.35	39.47	6,766,688	+1.49(+3.94%)
May 11, 2010	38.05	38.29	37.78	37.98	4,697,993	+0.50(+1.33%)
May 10, 2010	37.88	37.98	37.06	37.48	6,244,444	+2.36(+6.73%)
May 07, 2010	35.86	36.98	34.77	35.12	8,771,559	-1.70(-4.63%)
May 06, 2010	36.25	37.58	33.84	36.82	1,404	+0.48(+1.33%)
May 05, 2010	36.86	37.75	36.12	36.34	8,430,411	-0.14(-0.40%)
May 04, 2010	37.25	37.28	36.26	36.48	6,448	-1.44(-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.