Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.13	30.49	29.91	30.13	4,794,124	-0.43(-1.40%)
May 27, 2010	29.64	30.60	29.64	30.56	3,772,944	+1.44(+4.94%)
May 26, 2010	29.44	29.57	29.03	29.12	108	-0.01(-0.03%)
May 25, 2010	28.22	29.18	27.95	29.13	4,555,795	+0.09(+0.32%)
May 24, 2010	29.44	29.71	29.01	29.04	3,000,158	-0.54(-1.81%)
May 21, 2010	28.53	29.59	28.23	29.57	5,631,224	+0.61(+2.11%)
May 20, 2010	29.12	29.64	28.96	28.96	9,968	-1.67(-5.46%)
May 19, 2010	30.56	30.99	30.10	30.64	3,566,468	-0.06(-0.21%)
May 18, 2010	31.72	31.86	30.66	30.70	108	-0.69(-2.21%)
May 17, 2010	31.54	31.96	30.84	31.40	4,600,988	-0.15(-0.47%)
May 14, 2010	31.54	32.13	31.36	31.54	3,609,126	-0.73(-2.26%)
May 13, 2010	32.55	32.70	32.24	32.27	2,101,706	-0.43(-1.33%)
May 12, 2010	32.36	32.76	32.28	32.71	2,227,786	+0.41(+1.26%)
May 11, 2010	32.50	32.72	32.20	32.30	2,859,558	-0.06(-0.17%)
May 10, 2010	31.95	32.36	31.84	32.36	4,460,668	+1.28(+4.11%)
May 07, 2010	31.43	32.02	30.80	31.08	6,294,781	-0.30(-0.94%)
May 06, 2010	32.99	33.37	30.26	31.38	216	-1.80(-5.44%)
May 05, 2010	33.19	33.45	33.01	33.18	2,859,349	-0.18(-0.53%)
May 04, 2010	34.27	34.28	33.18	33.36	3,359,368	-1.28(-3.69%)

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.