Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	39.17	40.19	38.80	39.17	8,602,062	-0.62(-1.57%)
May 27, 2010	38.09	39.87	37.90	39.79	10,765,982	+2.53(+6.79%)
May 26, 2010	37.37	38.07	37.13	37.26	8,817,932	+0.38(+1.04%)
May 25, 2010	34.93	36.96	34.90	36.88	289	+0.50(+1.39%)
May 24, 2010	37.22	37.76	36.34	36.37	7,661,564	-1.21(-3.21%)
May 21, 2010	35.26	37.61	34.85	37.58	11,068,723	+1.61(+4.47%)
May 20, 2010	36.09	36.90	35.88	35.97	7,597,603	-2.22(-5.81%)
May 19, 2010	38.30	38.94	37.21	38.19	7,212,299	-0.23(-0.59%)
May 18, 2010	39.22	39.57	38.28	38.42	59,958	-0.15(-0.38%)
May 17, 2010	39.66	40.08	37.72	38.57	8,376,916	-1.07(-2.70%)
May 14, 2010	39.63	40.21	38.63	39.63	5,347,987	-0.74(-1.84%)
May 13, 2010	40.39	41.14	40.20	40.38	6,980,267	+0.59(+1.48%)
May 12, 2010	39.23	40.62	39.23	39.79	9,242,579	+0.66(+1.68%)
May 11, 2010	39.16	39.38	38.93	39.13	10,318,955	-0.65(-1.64%)
May 10, 2010	39.43	39.82	39.23	39.78	8,542,314	+2.11(+5.60%)
May 07, 2010	38.04	39.06	36.96	37.67	9,961,992	-0.57(-1.49%)
May 06, 2010	39.00	39.40	36.08	38.24	12,736,977	-1.65(-4.14%)
May 05, 2010	39.76	40.37	38.95	39.90	9,035,183	-1.29(-3.13%)
May 04, 2010	40.85	41.30	39.39	41.18	11,240,906	-1.24(-2.92%)

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.