Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	46.38	48.63	45.61	46.38	859,539	-2.22(-4.57%)
May 27, 2010	46.04	48.62	45.69	48.60	919,056	+4.33(+9.77%)
May 26, 2010	44.27	46.70	43.91	44.27	1,986	-0.12(-0.27%)
May 25, 2010	42.65	44.48	41.68	44.39	659	-0.28(-0.63%)
May 24, 2010	45.11	46.89	44.63	44.67	932,928	-0.31(-0.69%)
May 21, 2010	41.69	45.45	41.36	44.98	1,360,926	+2.33(+5.45%)
May 20, 2010	43.82	44.93	42.10	42.66	1,876,820	-2.88(-6.32%)
May 19, 2010	45.45	45.99	43.47	45.54	1,641,208	-0.30(-0.66%)
May 18, 2010	49.82	50.74	45.77	45.84	8,973	-2.70(-5.56%)
May 17, 2010	49.94	51.25	46.92	48.54	1,259,350	-1.39(-2.78%)
May 14, 2010	49.92	50.65	49.20	49.92	980,200	-1.58(-3.07%)
May 13, 2010	53.22	53.99	51.17	51.51	768,912	-1.85(-3.47%)
May 12, 2010	50.79	53.44	50.79	53.36	683,974	+2.82(+5.58%)
May 11, 2010	51.03	52.05	50.40	50.54	1,167,954	-0.09(-0.18%)
May 10, 2010	50.04	50.64	49.48	50.63	1,413,823	+4.45(+9.63%)
May 07, 2010	49.48	49.48	45.07	46.18	2,327,298	-3.83(-7.67%)
May 06, 2010	52.04	53.08	43.19	50.01	2,049,129	-0.94(-1.84%)
May 05, 2010	52.37	54.90	50.76	50.95	1,399,402	-2.52(-4.71%)
May 04, 2010	55.68	55.80	52.96	53.47	1,057,103	-3.68(-6.43%)

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.