Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.80	33.55	31.60	31.80	543,310	-1.68(-5.02%)
May 27, 2010	33.08	33.67	32.71	33.48	483,480	+1.22(+3.79%)
May 26, 2010	32.59	33.08	32.21	32.26	378,423	+0.30(+0.95%)
May 25, 2010	30.52	32.04	30.43	31.96	1,064,341	+0.38(+1.19%)
May 24, 2010	32.98	32.98	31.56	31.58	506,448	-1.21(-3.68%)
May 21, 2010	31.18	32.95	31.10	32.79	527,684	+0.91(+2.85%)
May 20, 2010	31.87	32.73	31.69	31.88	868,700	-1.88(-5.57%)
May 19, 2010	34.17	34.59	33.17	33.76	618,706	-0.67(-1.94%)
May 18, 2010	35.28	35.89	34.25	34.43	681,415	-0.43(-1.22%)
May 17, 2010	35.42	35.72	34.06	34.85	481,328	-0.47(-1.32%)
May 14, 2010	35.32	36.08	34.81	35.32	282,338	-0.93(-2.58%)
May 13, 2010	36.69	36.99	36.19	36.26	227,486	-0.34(-0.94%)
May 12, 2010	36.04	36.68	35.98	36.60	164,175	+0.68(+1.91%)
May 11, 2010	36.27	36.62	35.90	35.92	460,651	+0.06(+0.17%)
May 10, 2010	35.40	35.96	35.31	35.85	798,860	+1.76(+5.17%)
May 07, 2010	35.68	35.68	33.75	34.09	503,405	+3.35(+10.88%)
May 06, 2010	30.75	37.27	0.0902	30.75	243	-6.29(-16.98%)
May 05, 2010	37.09	37.66	36.80	37.04	747,576	-0.62(-1.65%)
May 04, 2010	38.40	38.44	37.42	37.66	605,763	-1.41(-3.61%)

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.