Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	36.49	36.74	35.78	36.30	1,809,018	-0.19(-0.52%)
May 27, 2010	36.13	36.58	35.69	36.49	2,261,758	+1.16(+3.28%)
May 26, 2010	36.55	37.14	35.08	35.33	4,859,190	-1.17(-3.21%)
May 25, 2010	35.12	36.50	34.49	36.50	3,690,556	+0.76(+2.13%)
May 24, 2010	35.36	36.14	34.97	35.74	3,465,959	+0.19(+0.53%)
May 21, 2010	34.08	35.87	33.28	35.55	3,980,374	+1.14(+3.31%)
May 20, 2010	34.57	35.46	34.03	34.41	2,951,652	-0.94(-2.66%)
May 19, 2010	34.91	35.97	34.54	35.35	3,182,567	+0.29(+0.83%)
May 18, 2010	36.18	36.68	34.95	35.06	2,454,766	-0.94(-2.61%)
May 17, 2010	35.92	36.13	34.90	36.00	3,794,529	+0.12(+0.33%)
May 14, 2010	36.48	36.76	35.56	35.88	3,807,488	-0.90(-2.45%)
May 13, 2010	38.17	38.59	36.45	36.78	7,066,926	-2.63(-6.67%)
May 12, 2010	39.10	39.41	38.38	39.41	3,893,198	+0.63(+1.62%)
May 11, 2010	38.50	39.12	37.86	38.78	5,369,145	+0.23(+0.60%)
May 10, 2010	37.79	38.62	36.65	38.55	6,629,001	+3.66(+10.49%)
May 07, 2010	35.71	36.66	34.21	34.89	6,409,742	-1.03(-2.87%)
May 06, 2010	37.20	37.74	33.75	35.92	5,150,189	-2.13(-5.60%)
May 05, 2010	38.00	38.50	37.23	38.05	3,674,486	+0.51(+1.36%)
May 04, 2010	37.95	38.17	37.16	37.54	3,026,424	-0.94(-2.44%)

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.