Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.83	32.37	31.71	31.83	1,895,600	-0.55(-1.71%)
May 27, 2010	31.87	32.44	31.17	32.38	2,706,570	+1.21(+3.87%)
May 26, 2010	30.98	31.62	30.62	31.17	2,396,377	+0.59(+1.92%)
May 25, 2010	29.90	30.68	29.09	30.59	1,103	+0.40(+1.33%)
May 24, 2010	30.45	30.92	30.15	30.18	1,226,336	-0.30(-0.97%)
May 21, 2010	29.13	30.58	28.95	30.48	1,991,617	+0.88(+2.99%)
May 20, 2010	29.82	30.42	29.51	29.60	3,640	-1.34(-4.32%)
May 19, 2010	31.05	31.50	30.38	30.93	1,559,780	-0.35(-1.11%)
May 18, 2010	32.44	32.54	31.14	31.28	1,292	-0.82(-2.54%)
May 17, 2010	32.21	32.60	31.29	32.10	1,576,460	-0.04(-0.12%)
May 14, 2010	32.14	32.86	31.96	32.14	1,835,474	-0.91(-2.74%)
May 13, 2010	33.47	33.58	32.96	33.04	1,667,432	-0.43(-1.29%)
May 12, 2010	33.47	33.81	33.28	33.47	1,613,822	-0.05(-0.15%)
May 11, 2010	33.87	33.99	33.43	33.52	5,576	-0.03(-0.10%)
May 10, 2010	32.79	33.56	32.75	33.56	2,198,540	+2.47(+7.95%)
May 07, 2010	31.57	32.35	30.95	31.08	2,176,590	-0.63(-1.98%)
May 06, 2010	31.66	32.71	29.81	31.71	1,072	-0.82(-2.51%)
May 05, 2010	32.57	33.17	32.48	32.53	1,336,257	-0.32(-0.99%)
May 04, 2010	33.44	33.44	32.55	32.85	1,561,813	-0.65(-1.95%)

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.