Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	28.88	29.43	28.73	28.88	18,320,856	-0.82(-2.76%)
May 27, 2010	29.04	29.70	28.93	29.70	18,762,052	+1.12(+3.93%)
May 26, 2010	28.10	29.25	27.78	28.58	47,814	+0.65(+2.32%)
May 25, 2010	27.29	27.97	26.97	27.93	30,728,418	-0.14(-0.49%)
May 24, 2010	28.14	28.51	27.75	28.07	16,246,124	-0.34(-1.19%)
May 21, 2010	27.14	28.41	27.14	28.41	23,284,850	+0.76(+2.75%)
May 20, 2010	27.80	28.35	27.65	27.65	30,798,336	-1.21(-4.19%)
May 19, 2010	28.93	29.21	28.60	28.86	21,449,484	-0.29(-1.01%)
May 18, 2010	29.69	29.94	28.97	29.15	195,785	-0.41(-1.37%)
May 17, 2010	29.57	29.68	28.77	29.56	17,515,278	+0.12(+0.41%)
May 14, 2010	29.44	30.06	29.24	29.44	19,607,568	-0.60(-1.99%)
May 13, 2010	30.40	30.71	30.02	30.03	17,873,074	-0.43(-1.40%)
May 12, 2010	30.23	31.29	30.09	30.46	29,544,812	-0.45(-1.44%)
May 11, 2010	30.97	31.33	30.86	30.90	81,618	+0.41(+1.33%)
May 10, 2010	30.58	30.65	30.32	30.50	21,155,102	+1.62(+5.63%)
May 07, 2010	29.26	29.69	28.32	28.87	26,128,484	-0.47(-1.59%)
May 06, 2010	29.42	30.72	26.79	29.34	3,182	-1.63(-5.26%)
May 05, 2010	30.98	31.26	30.32	30.97	20,781,950	-0.65(-2.06%)
May 04, 2010	32.23	32.24	31.39	31.62	15,268,948	-0.84(-2.58%)

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.