Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	38.14	38.61	38.03	38.14	629,134	-0.51(-1.32%)
May 27, 2010	38.21	38.66	38.01	38.65	4,062,258	+1.20(+3.22%)
May 26, 2010	37.99	38.28	37.35	37.44	1,829,277	-0.29(-0.78%)
May 25, 2010	36.86	37.78	36.64	37.74	129	+0.03(+0.08%)
May 24, 2010	38.07	38.31	37.71	37.71	3,315,662	-0.53(-1.39%)
May 21, 2010	37.20	38.36	37.02	38.24	1,958,542	+0.51(+1.35%)
May 20, 2010	37.95	38.54	37.72	37.73	389	-1.49(-3.81%)
May 19, 2010	39.09	39.45	38.76	39.22	3,968,219	-0.14(-0.35%)
May 18, 2010	40.21	40.28	39.24	39.36	389	-0.55(-1.39%)
May 17, 2010	40.03	40.03	39.18	39.92	786,437	+0.02(+0.06%)
May 14, 2010	39.89	40.34	39.56	39.89	1,508,429	-0.71(-1.74%)
May 13, 2010	40.96	41.17	40.55	40.60	2,130,254	-0.52(-1.25%)
May 12, 2010	40.78	41.16	40.69	41.12	1,836,715	+0.49(+1.21%)
May 11, 2010	40.94	41.14	40.53	40.62	1,118,145	-0.12(-0.28%)
May 10, 2010	40.51	40.77	40.34	40.74	2,586,711	+1.64(+4.19%)
May 07, 2010	39.66	39.94	38.51	39.10	1,325,529	-0.58(-1.46%)
May 06, 2010	40.88	41.05	36.96	39.68	889	-1.15(-2.83%)
May 05, 2010	41.06	41.33	40.83	40.83	818,891	-0.42(-1.03%)
May 04, 2010	41.75	41.79	41.08	41.26	1,458,054	-0.95(-2.24%)

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.