Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.30	33.79	32.26	32.30	1,145,738	-0.41(-1.25%)
May 27, 2010	31.50	32.74	31.18	32.71	1,114,022	+1.94(+6.30%)
May 26, 2010	31.84	32.04	30.58	30.77	1,815,933	-0.94(-2.96%)
May 25, 2010	31.25	31.83	30.90	31.71	2,197,095	-0.53(-1.64%)
May 24, 2010	33.28	33.83	32.14	32.24	1,013,226	-1.17(-3.50%)
May 21, 2010	30.14	33.45	29.79	33.41	3,576,188	+2.85(+9.33%)
May 20, 2010	30.31	31.30	30.07	30.56	2,619,527	-1.17(-3.69%)
May 19, 2010	34.39	34.53	31.45	31.73	2,863,947	-2.64(-7.68%)
May 18, 2010	35.72	36.15	34.23	34.37	100	-0.92(-2.61%)
May 17, 2010	37.39	37.65	34.40	35.29	2,327,929	-2.33(-6.19%)
May 14, 2010	37.62	38.81	37.24	37.62	1,235,059	-1.38(-3.54%)
May 13, 2010	40.50	40.70	38.88	39.00	938,541	-1.37(-3.39%)
May 12, 2010	38.92	40.75	38.92	40.37	1,280,601	+1.50(+3.86%)
May 11, 2010	39.76	40.11	38.61	38.87	1,502,921	-1.01(-2.53%)
May 10, 2010	39.76	40.04	39.42	39.88	1,627,159	+1.11(+2.86%)
May 07, 2010	40.47	40.92	38.05	38.77	2,074,735	-2.23(-5.44%)
May 06, 2010	41.35	42.70	38.74	41.00	2,285,306	+1.24(+3.12%)
May 05, 2010	40.32	41.57	39.51	39.76	1,584,932	-1.10(-2.69%)
May 04, 2010	40.42	40.99	39.75	40.86	900	+0.13(+0.32%)

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.