Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.54	30.64	29.23	29.54	3,929,209	-1.23(-3.99%)
May 27, 2010	29.74	30.81	29.61	30.77	4,034,772	+2.36(+8.31%)
May 26, 2010	29.20	29.64	28.20	28.41	1,125	-0.12(-0.43%)
May 25, 2010	26.92	28.55	26.59	28.53	18,083	+0.02(+0.07%)
May 24, 2010	29.88	29.88	28.38	28.51	3,672,834	-1.35(-4.52%)
May 21, 2010	28.01	29.91	27.65	29.86	7,091,525	+1.02(+3.54%)
May 20, 2010	29.05	30.27	28.78	28.84	1,910	-2.80(-8.85%)
May 19, 2010	32.08	32.49	30.62	31.64	5,436,014	-0.70(-2.15%)
May 18, 2010	33.87	34.25	31.99	32.33	4,650,690	-0.48(-1.48%)
May 17, 2010	33.54	33.91	31.52	32.82	4,759,704	-0.61(-1.82%)
May 14, 2010	33.43	34.48	32.51	33.43	4,731,584	-1.42(-4.08%)
May 13, 2010	35.14	35.75	34.59	34.85	2,741,949	-0.49(-1.40%)
May 12, 2010	34.74	35.56	34.65	35.35	3,655,688	+0.93(+2.70%)
May 11, 2010	35.05	35.42	34.28	34.42	544	-0.25(-0.71%)
May 10, 2010	34.12	34.84	33.82	34.66	4,777,314	+2.41(+7.48%)
May 07, 2010	33.94	34.13	31.49	32.25	9,593,596	-1.19(-3.55%)
May 06, 2010	33.45	36.15	29.70	33.44	2,279	-2.21(-6.19%)
May 05, 2010	36.14	37.05	35.59	35.64	4,768,262	-1.55(-4.16%)
May 04, 2010	38.33	38.36	36.41	37.19	2,036	-2.00(-5.10%)

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.