Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.20	32.42	31.69	32.08	8,778,889	-0.12(-0.37%)
May 27, 2010	31.43	32.21	31.39	32.20	7,496,394	+1.26(+4.07%)
May 26, 2010	31.65	31.72	30.80	30.94	8,820,591	-0.61(-1.93%)
May 25, 2010	30.75	31.56	30.48	31.55	6,368,703	-0.08(-0.25%)
May 24, 2010	31.82	32.17	31.61	31.63	6,543,793	-0.55(-1.71%)
May 21, 2010	31.15	32.33	30.97	32.18	7,758,161	+0.44(+1.39%)
May 20, 2010	31.76	32.55	31.62	31.74	8,094,175	-1.14(-3.47%)
May 19, 2010	33.22	33.66	32.53	32.88	6,098,124	-0.40(-1.20%)
May 18, 2010	33.72	34.31	33.04	33.28	6,208,817	-0.53(-1.57%)
May 17, 2010	33.98	34.22	33.18	33.81	6,235,260	+0.09(+0.27%)
May 14, 2010	34.24	34.40	33.26	33.72	7,082,023	-0.69(-2.01%)
May 13, 2010	34.79	35.40	34.36	34.41	4,957,902	-0.39(-1.12%)
May 12, 2010	34.12	34.93	34.06	34.80	7,972,844	+1.00(+2.96%)
May 11, 2010	34.11	34.38	33.70	33.80	6,928,956	-0.48(-1.40%)
May 10, 2010	33.95	34.29	32.75	34.28	11,416,551	+1.86(+5.74%)
May 07, 2010	32.76	32.96	31.68	32.42	14,897,213	-0.07(-0.22%)
May 06, 2010	32.80	33.74	30.24	32.49	14,650,008	-0.47(-1.43%)
May 05, 2010	32.93	33.58	32.54	32.96	12,226,121	-0.18(-0.54%)
May 04, 2010	33.12	33.17	32.22	33.14	11,029,965	-0.45(-1.34%)

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.