Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	39.59	39.43	37.66	38.17	1,873,210	-1.42(-3.59%)
May 27, 2010	36.99	39.59	36.51	39.59	3,050,360	+4.11(+11.58%)
May 26, 2010	37.51	37.87	35.39	35.48	3,570,061	-0.42(-1.17%)
May 25, 2010	36.49	36.57	34.25	35.90	6,037,081	-3.00(-7.71%)
May 24, 2010	41.03	41.82	38.88	38.90	2,217,461	-2.57(-6.20%)
May 21, 2010	38.50	41.81	37.92	41.47	2,136,502	+2.28(+5.82%)
May 20, 2010	39.41	40.81	38.96	39.19	2,589,411	-1.94(-4.72%)
May 19, 2010	40.04	41.44	38.82	41.13	3,590,582	+0.73(+1.81%)
May 18, 2010	46.33	46.66	40.05	40.40	4,637,681	-5.10(-11.21%)
May 17, 2010	44.75	45.74	42.44	45.50	1,882,310	+0.70(+1.56%)
May 14, 2010	46.27	46.41	43.72	44.80	2,144,244	-2.12(-4.52%)
May 13, 2010	48.85	49.20	46.52	46.92	1,356,195	-1.68(-3.46%)
May 12, 2010	47.08	48.95	47.08	48.60	1,710,837	+1.84(+3.93%)
May 11, 2010	48.77	49.12	45.69	46.76	1,725,334	-0.54(-1.14%)
May 10, 2010	46.39	47.35	45.60	47.30	1,755,090	+4.52(+10.57%)
May 07, 2010	45.37	45.90	42.34	42.78	2,284,031	-1.78(-3.99%)
May 06, 2010	46.08	47.34	41.84	44.56	2,595,820	-1.91(-4.11%)
May 05, 2010	45.73	47.10	44.08	46.47	2,357,223	+0.56(+1.22%)
May 04, 2010	47.85	48.10	44.92	45.91	2,879,445	-3.08(-6.29%)

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.