Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	37.73	38.10	37.35	37.46	4,821,300	-0.27(-0.72%)
May 27, 2010	37.37	37.80	37.05	37.73	5,855,853	+1.10(+3.00%)
May 26, 2010	37.35	37.72	36.55	36.63	7,993,859	-0.31(-0.85%)
May 25, 2010	37.15	37.62	36.27	36.94	9,791,683	-1.27(-3.32%)
May 24, 2010	37.26	39.15	37.26	38.21	9,554,528	+0.53(+1.41%)
May 21, 2010	35.49	37.70	35.49	37.68	11,232,181	+1.83(+5.12%)
May 20, 2010	36.57	36.95	35.77	35.84	10,908,645	-0.91(-2.48%)
May 19, 2010	36.43	36.93	35.68	36.75	5,737,069	+0.29(+0.79%)
May 18, 2010	37.85	38.18	36.28	36.46	6,080,759	-0.92(-2.47%)
May 17, 2010	37.57	37.64	36.68	37.39	4,433,684	+0.08(+0.20%)
May 14, 2010	38.16	38.20	36.97	37.31	6,579,323	-1.00(-2.61%)
May 13, 2010	38.94	39.07	38.31	38.31	3,386,077	-0.64(-1.64%)
May 12, 2010	39.15	39.27	38.80	38.95	4,567,212	+0.01(+0.02%)
May 11, 2010	39.32	39.49	38.74	38.94	4,940,938	-0.45(-1.14%)
May 10, 2010	38.76	39.39	38.38	39.39	8,167,949	+2.11(+5.65%)
May 07, 2010	38.21	38.45	36.83	37.28	10,494,407	-0.73(-1.93%)
May 06, 2010	38.24	38.96	36.36	38.02	8,802,916	-0.39(-1.01%)
May 05, 2010	38.61	39.20	37.54	38.41	5,364,399	+0.30(+0.78%)
May 04, 2010	38.39	38.72	37.82	38.11	5,022,746	-0.80(-2.07%)

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.