Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	37.14	37.75	36.85	37.37	1,261,745	+0.23(+0.62%)
May 27, 2010	36.15	37.20	36.05	37.14	1,323,957	+1.91(+5.42%)
May 26, 2010	35.58	36.19	34.85	35.23	1,036,160	+0.12(+0.34%)
May 25, 2010	34.82	35.11	33.93	35.11	1,434,624	-1.05(-2.90%)
May 24, 2010	35.51	36.48	35.36	36.16	1,102,153	+0.65(+1.83%)
May 21, 2010	34.21	35.69	34.09	35.51	1,267,590	+1.23(+3.59%)
May 20, 2010	34.55	35.98	34.20	34.28	1,615,397	-2.01(-5.54%)
May 19, 2010	37.44	37.46	35.83	36.29	1,753,391	-1.28(-3.41%)
May 18, 2010	36.99	39.17	36.70	37.57	4,490,921	+2.72(+7.80%)
May 17, 2010	34.00	35.34	34.00	34.85	1,250,266	-0.26(-0.74%)
May 14, 2010	35.36	35.42	34.56	35.11	832,050	-0.30(-0.85%)
May 13, 2010	35.35	36.84	35.18	35.41	1,482,630	+0.30(+0.85%)
May 12, 2010	33.87	35.28	33.68	35.11	1,058,999	+1.35(+4.00%)
May 11, 2010	34.20	34.24	33.40	33.76	1,217,394	-0.73(-2.12%)
May 10, 2010	34.35	34.92	34.00	34.49	815,973	+1.75(+5.35%)
May 07, 2010	33.27	33.68	32.18	32.74	1,423,116	-0.26(-0.79%)
May 06, 2010	34.16	34.68	32.00	33.00	1,620,299	-1.50(-4.35%)
May 05, 2010	34.40	35.11	33.78	34.50	1,392,886	+0.37(+1.08%)
May 04, 2010	36.32	36.32	33.94	34.13	2,299,200	-2.55(-6.95%)

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.