Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	37.65	38.32	37.63	37.65	2,143,922	-0.72(-1.87%)
May 27, 2010	38.26	38.36	37.91	38.36	1,577,447	+0.59(+1.57%)
May 26, 2010	37.97	38.11	37.58	37.77	1,640,443	+0.19(+0.51%)
May 25, 2010	37.23	37.61	37.08	37.58	1,764,510	-0.33(-0.86%)
May 24, 2010	37.96	38.20	37.66	37.91	1,409,022	-0.24(-0.63%)
May 21, 2010	36.32	38.15	36.32	38.15	2,667,006	-0.25(-0.64%)
May 20, 2010	38.68	38.88	38.38	38.39	1,503,811	-1.10(-2.80%)
May 19, 2010	39.50	39.68	39.23	39.50	2,492,861	-0.14(-0.34%)
May 18, 2010	39.98	40.01	39.58	39.63	1,349,355	-0.08(-0.19%)
May 17, 2010	39.50	39.74	39.30	39.71	1,349,925	+0.31(+0.78%)
May 14, 2010	39.40	39.79	39.29	39.40	1,483,417	-0.29(-0.72%)
May 13, 2010	39.48	40.00	39.45	39.69	1,530,966	+0.10(+0.24%)
May 12, 2010	40.04	40.04	39.11	39.59	2,486,337	-0.14(-0.36%)
May 11, 2010	40.06	40.22	39.64	39.73	2,002,544	-0.16(-0.41%)
May 10, 2010	39.71	39.90	39.59	39.90	2,330,784	+0.33(+0.84%)
May 07, 2010	39.92	39.99	39.20	39.57	1,867,164	-0.31(-0.78%)
May 06, 2010	41.09	41.12	38.60	39.88	1,795,201	-1.06(-2.58%)
May 05, 2010	40.95	41.13	40.84	40.93	782,944	-0.09(-0.23%)
May 04, 2010	40.87	41.31	40.85	41.03	971,689	-0.32(-0.77%)

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.