Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.65	31.18	30.52	30.65	62,240,636	-0.60(-1.93%)
May 27, 2010	30.64	31.27	30.45	31.25	52,821,112	+1.68(+5.68%)
May 26, 2010	30.05	30.31	29.50	29.57	66,407,944	-0.44(-1.48%)
May 25, 2010	29.24	30.06	29.08	30.02	84,247,224	-0.12(-0.40%)
May 24, 2010	30.41	30.65	30.11	30.14	42,001,688	-0.70(-2.28%)
May 21, 2010	29.83	30.88	29.76	30.84	82,265,440	+0.74(+2.44%)
May 20, 2010	29.94	30.62	29.87	30.11	59,067	-1.08(-3.48%)
May 19, 2010	31.01	31.30	30.67	31.19	65,330,016	+0.12(+0.39%)
May 18, 2010	32.06	32.12	30.91	31.07	61,728,920	-0.87(-2.72%)
May 17, 2010	31.83	31.97	31.02	31.94	52,229,420	+0.23(+0.72%)
May 14, 2010	31.71	32.30	31.43	31.71	63,634,628	-0.93(-2.84%)
May 13, 2010	32.83	33.06	32.55	32.64	46,783,404	-0.38(-1.15%)
May 12, 2010	32.98	33.27	32.92	33.02	43,801,916	+0.32(+0.97%)
May 11, 2010	33.10	33.21	32.64	32.70	66,751,568	-0.54(-1.62%)
May 10, 2010	33.07	33.26	32.96	33.24	99,790,640	+2.02(+6.48%)
May 07, 2010	31.60	31.91	30.64	31.22	104,327,104	+0.79(+2.58%)
May 06, 2010	30.06	32.73	29.98	30.43	515,717	-2.26(-6.91%)
May 05, 2010	32.83	33.14	32.65	32.69	64,304,560	-0.70(-2.09%)
May 04, 2010	33.87	33.89	33.25	33.39	67,679,904	-1.38(-3.96%)

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.