Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	33.74	34.58	33.48	33.74	5,857,448	-0.84(-2.42%)
May 27, 2010	33.57	34.64	33.32	34.58	8,115,582	+2.01(+6.18%)
May 26, 2010	32.82	33.63	32.37	32.56	171	+0.01(+0.04%)
May 25, 2010	30.67	32.62	30.65	32.55	8,362,719	+0.44(+1.38%)
May 24, 2010	33.03	33.11	32.06	32.11	7,286,684	-0.86(-2.61%)
May 21, 2010	30.77	33.18	30.73	32.97	13,050,097	+1.05(+3.28%)
May 20, 2010	32.26	32.76	31.91	31.92	20,878	-2.25(-6.57%)
May 19, 2010	34.10	35.12	33.15	34.17	8,480,179	-0.75(-2.16%)
May 18, 2010	36.09	36.24	34.63	34.92	342	-0.66(-1.86%)
May 17, 2010	35.27	35.96	34.51	35.58	6,217,654	+0.23(+0.66%)
May 14, 2010	35.35	35.83	34.59	35.35	8,017,196	-0.81(-2.25%)
May 13, 2010	37.22	37.32	36.13	36.16	6,090,156	-1.25(-3.33%)
May 12, 2010	37.25	37.49	36.93	37.40	5,111,359	+0.48(+1.30%)
May 11, 2010	37.29	37.64	36.70	36.93	7,842,522	+0.32(+0.86%)
May 10, 2010	36.02	36.67	35.67	36.61	9,987,020	+2.61(+7.69%)
May 07, 2010	35.08	35.59	33.32	34.00	14,938,099	-1.10(-3.13%)
May 06, 2010	35.10	37.18	32.59	35.10	14,617,528	-0.49(-1.39%)
May 05, 2010	35.76	36.46	35.52	35.59	6,201,106	-0.46(-1.27%)
May 04, 2010	37.22	37.22	35.68	36.05	7,955,205	-1.58(-4.20%)

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.