Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	28.27	28.56	28.09	28.27	839,852	-0.05(-0.16%)
May 27, 2010	28.00	28.32	27.80	28.32	733,254	+0.74(+2.68%)
May 26, 2010	27.89	28.05	27.41	27.58	1,569,940	-0.12(-0.45%)
May 25, 2010	27.17	27.75	26.84	27.70	584,044	+0.09(+0.34%)
May 24, 2010	27.76	28.07	27.57	27.61	335,402	-0.23(-0.84%)
May 21, 2010	27.62	28.09	27.50	27.84	888,604	-0.08(-0.29%)
May 20, 2010	28.73	28.75	27.90	27.93	1,494,868	-1.27(-4.35%)
May 19, 2010	29.36	29.53	28.94	29.20	489,468	-0.23(-0.76%)
May 18, 2010	29.52	30.44	29.35	29.42	21,400	+0.03(+0.09%)
May 17, 2010	29.25	29.54	28.68	29.39	605,342	+0.25(+0.88%)
May 14, 2010	29.14	29.87	29.02	29.14	817,262	-0.90(-3.00%)
May 13, 2010	30.07	30.19	29.77	30.04	1,019,484	-0.13(-0.43%)
May 12, 2010	29.64	30.25	29.61	30.17	709,232	+0.53(+1.77%)
May 11, 2010	29.88	29.89	29.59	29.64	769,512	-0.11(-0.37%)
May 10, 2010	29.70	29.80	29.55	29.75	756,636	+0.59(+2.04%)
May 07, 2010	29.15	29.73	29.05	29.16	2,052,546	-0.20(-0.66%)
May 06, 2010	29.80	30.64	28.76	29.36	2,283,610	-0.60(-2.00%)
May 05, 2010	29.25	30.09	28.86	29.95	1,818,026	+1.01(+3.49%)
May 04, 2010	28.18	28.98	27.95	28.95	1,209,896	+0.52(+1.81%)

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.