Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.29	42.42	41.77	41.94	4,862,683	-0.35(-0.83%)
May 27, 2010	41.28	42.67	41.07	42.29	12,173,299	+1.99(+4.93%)
May 26, 2010	40.75	40.82	40.11	40.30	8,537,196	-0.37(-0.92%)
May 25, 2010	40.29	40.68	39.88	40.68	8,500,688	-0.19(-0.46%)
May 24, 2010	41.17	41.33	40.81	40.87	4,672,722	-0.49(-1.18%)
May 21, 2010	40.27	41.56	40.17	41.36	8,286,402	+0.61(+1.50%)
May 20, 2010	41.02	41.41	40.71	40.74	9,382,945	-0.85(-2.04%)
May 19, 2010	41.39	42.10	41.39	41.59	6,042,067	-0.01(-0.02%)
May 18, 2010	42.22	42.47	41.53	41.60	5,984,616	-0.41(-0.98%)
May 17, 2010	41.63	42.08	41.42	42.01	5,735,030	+0.44(+1.06%)
May 14, 2010	41.23	41.85	41.19	41.57	6,792,568	+0.05(+0.12%)
May 13, 2010	41.62	42.11	41.47	41.52	6,955,296	-0.15(-0.36%)
May 12, 2010	41.80	41.90	41.51	41.67	5,725,741	-0.04(-0.10%)
May 11, 2010	41.84	41.97	41.28	41.72	7,560,066	+0.30(+0.73%)
May 10, 2010	41.57	42.47	41.11	41.41	11,637,947	+0.15(+0.37%)
May 07, 2010	41.66	42.26	40.92	41.26	12,898,539	-0.52(-1.24%)
May 06, 2010	42.44	42.56	39.60	41.78	15,521,948	-1.68(-3.86%)
May 05, 2010	43.70	43.80	43.00	43.46	8,942,835	+0.49(+1.15%)
May 04, 2010	42.21	43.31	41.84	42.96	8,426,522	+0.41(+0.96%)

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.