Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.46	29.76	29.19	29.46	2,182,054	-0.52(-1.73%)
May 27, 2010	29.52	30.00	29.42	29.98	2,840,484	+0.71(+2.42%)
May 26, 2010	29.39	29.81	29.21	29.27	13,894	-0.43(-1.45%)
May 25, 2010	29.08	29.74	28.91	29.70	3,868,181	-0.01(-0.02%)
May 24, 2010	29.89	30.07	29.70	29.71	3,531,116	+0.08(+0.28%)
May 21, 2010	29.05	29.66	28.84	29.62	8,093,047	+0.22(+0.75%)
May 20, 2010	29.32	29.91	29.26	29.40	13,737	-0.66(-2.21%)
May 19, 2010	29.89	30.22	29.78	30.07	2,549,152	-0.03(-0.08%)
May 18, 2010	30.37	30.55	29.96	30.09	395	-0.15(-0.48%)
May 17, 2010	29.89	30.35	29.72	30.24	2,582,071	+0.34(+1.12%)
May 14, 2010	29.90	30.20	29.73	29.90	3,639,017	-0.60(-1.97%)
May 13, 2010	30.70	30.80	30.49	30.50	1,425,802	-0.30(-0.97%)
May 12, 2010	30.98	31.08	30.64	30.80	3,761,433	+0.03(+0.10%)
May 11, 2010	31.01	31.12	30.71	30.77	2,443,153	-0.25(-0.82%)
May 10, 2010	30.89	31.02	30.71	31.02	3,987,328	+1.15(+3.85%)
May 07, 2010	29.67	30.26	29.18	29.87	4,479,956	+0.32(+1.07%)
May 06, 2010	29.56	30.54	28.06	29.55	632	-0.31(-1.04%)
May 05, 2010	30.02	30.25	29.77	29.86	2,975,934	-0.15(-0.51%)
May 04, 2010	30.19	30.46	29.79	30.02	7,265	-0.63(-2.05%)

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.