Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	34.44	34.76	33.77	34.59	2,048,874	+0.15(+0.44%)
May 27, 2010	35.21	35.35	33.11	34.44	4,867,058	-0.30(-0.86%)
May 26, 2010	37.72	37.82	34.64	34.74	8,918,850	+0.79(+2.33%)
May 25, 2010	33.61	34.09	33.12	33.95	2,793,908	-0.31(-0.90%)
May 24, 2010	34.05	35.20	34.00	34.26	2,596,528	+0.14(+0.41%)
May 21, 2010	35.34	35.64	34.06	34.12	5,269,002	-1.46(-4.10%)
May 20, 2010	36.11	36.88	35.48	35.58	2,155,527	-1.84(-4.92%)
May 19, 2010	37.11	37.72	36.78	37.42	1,772,194	+0.33(+0.89%)
May 18, 2010	37.76	38.08	37.07	37.09	1,002,095	-0.47(-1.25%)
May 17, 2010	38.05	38.73	36.69	37.56	1,437,031	+0.10(+0.27%)
May 14, 2010	38.39	38.56	37.14	37.46	1,636,579	-1.02(-2.65%)
May 13, 2010	38.24	38.92	38.10	38.48	1,501,470	-0.29(-0.75%)
May 12, 2010	38.06	38.94	37.78	38.77	1,604,734	+0.66(+1.73%)
May 11, 2010	38.29	38.46	37.02	38.11	1,777,097	+0.56(+1.49%)
May 10, 2010	37.21	37.62	36.97	37.55	2,379,044	+1.65(+4.60%)
May 07, 2010	36.83	37.09	34.93	35.90	3,380,583	-1.00(-2.71%)
May 06, 2010	37.68	37.68	34.26	36.90	4,013,311	-0.65(-1.73%)
May 05, 2010	38.03	38.68	37.00	37.55	2,933,299	-0.92(-2.39%)
May 04, 2010	38.49	38.96	37.95	38.47	1,964,163	-0.50(-1.28%)

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.