Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	54.18	55.75	53.54	54.18	721,876	-1.61(-2.89%)
May 27, 2010	54.03	55.89	53.32	55.79	1,996,997	+2.68(+5.05%)
May 26, 2010	52.19	53.96	52.09	53.11	1,763,597	+1.35(+2.61%)
May 25, 2010	50.89	51.89	49.39	51.76	1,451,542	-0.49(-0.94%)
May 24, 2010	53.26	53.62	52.18	52.25	905,091	-1.00(-1.88%)
May 21, 2010	50.90	53.30	50.78	53.25	2,078,912	+1.35(+2.60%)
May 20, 2010	50.98	53.25	50.87	51.90	2,391,178	-1.72(-3.21%)
May 19, 2010	52.64	54.29	52.12	53.62	1,727,652	+0.78(+1.48%)
May 18, 2010	54.08	54.34	52.60	52.84	1,483,055	-0.44(-0.83%)
May 17, 2010	54.21	55.30	52.10	53.28	1,002,912	-1.15(-2.11%)
May 14, 2010	54.43	54.70	53.06	54.43	1,407,441	-0.75(-1.36%)
May 13, 2010	55.65	55.89	54.47	55.18	1,370,691	-0.81(-1.45%)
May 12, 2010	53.97	56.00	53.97	55.99	2,166,533	+2.13(+3.95%)
May 11, 2010	54.71	55.08	53.53	53.86	3,567,263	+3.36(+6.65%)
May 10, 2010	50.88	51.26	50.25	50.50	1,519,143	+3.83(+8.21%)
May 07, 2010	47.77	48.60	46.22	46.67	2,622,466	-1.26(-2.63%)
May 06, 2010	48.08	50.27	44.00	47.93	500	-0.86(-1.76%)
May 05, 2010	49.10	50.19	47.93	48.79	1,700,161	-1.17(-2.34%)
May 04, 2010	49.96	51.11	48.57	49.96	2,064,414	+0.25(+0.50%)

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.