Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.67	33.32	32.55	32.67	2,258,164	-0.97(-2.89%)
May 27, 2010	32.69	33.64	32.38	33.64	3,343,675	+1.71(+5.37%)
May 26, 2010	32.68	32.99	31.73	31.93	2,951,022	-0.99(-3.00%)
May 25, 2010	31.43	33.01	31.28	32.91	118	+0.27(+0.83%)
May 24, 2010	33.34	33.48	32.63	32.64	1,154,721	-1.14(-3.37%)
May 21, 2010	32.44	33.87	32.35	33.78	2,808,348	+1.15(+3.52%)
May 20, 2010	32.75	33.50	32.62	32.63	4,160,404	-1.46(-4.28%)
May 19, 2010	33.93	34.31	33.32	34.10	2,880,893	-0.03(-0.10%)
May 18, 2010	35.82	35.94	33.94	34.13	3,150,064	-0.96(-2.74%)
May 17, 2010	35.45	35.65	34.10	35.09	2,683,450	+0.33(+0.95%)
May 14, 2010	34.76	35.30	34.42	34.76	2,648,978	-1.50(-4.14%)
May 13, 2010	36.91	36.94	36.21	36.27	1,357,355	-0.97(-2.61%)
May 12, 2010	36.88	37.36	36.70	37.24	2,245,074	+1.06(+2.92%)
May 11, 2010	36.77	36.93	36.07	36.18	2,524,133	-0.37(-1.02%)
May 10, 2010	36.46	36.61	36.02	36.55	4,037,564	+2.59(+7.63%)
May 07, 2010	34.10	34.51	32.94	33.96	4,999,919	+0.59(+1.77%)
May 06, 2010	33.37	35.08	31.71	33.37	236	-1.27(-3.66%)
May 05, 2010	34.95	35.62	34.62	34.64	2,815,532	-1.52(-4.20%)
May 04, 2010	36.38	36.51	35.89	36.16	2,542,107	-1.74(-4.58%)

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.