Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.33	30.12	29.15	29.33	2,894,559	-0.85(-2.81%)
May 27, 2010	29.11	30.22	28.84	30.18	4,696,876	+1.64(+5.73%)
May 26, 2010	28.81	29.36	28.50	28.54	135	+0.20(+0.70%)
May 25, 2010	27.90	28.40	27.14	28.34	11,877,473	-0.41(-1.44%)
May 24, 2010	29.82	29.82	28.69	28.76	4,413,135	-1.03(-3.46%)
May 21, 2010	27.89	29.83	27.56	29.79	7,044,791	+1.40(+4.93%)
May 20, 2010	29.59	29.79	28.11	28.39	15,835	-2.01(-6.62%)
May 19, 2010	30.23	30.81	29.89	30.40	5,914,869	-0.13(-0.41%)
May 18, 2010	32.18	32.39	30.31	30.53	23,468	-1.30(-4.10%)
May 17, 2010	31.99	32.45	31.13	31.83	3,986,192	-0.15(-0.48%)
May 14, 2010	31.98	32.99	31.58	31.98	4,622,557	-1.37(-4.11%)
May 13, 2010	33.98	34.01	33.36	33.36	2,053,176	-0.79(-2.31%)
May 12, 2010	34.16	34.25	33.72	34.14	3,245,762	+0.10(+0.30%)
May 11, 2010	34.46	34.77	34.00	34.04	6,364,316	+0.39(+1.16%)
May 10, 2010	33.17	33.67	32.94	33.65	4,025,077	+2.29(+7.31%)
May 07, 2010	32.19	32.52	31.01	31.36	3,646,215	-0.84(-2.61%)
May 06, 2010	33.38	33.92	29.90	32.20	6,063,977	-1.08(-3.26%)
May 05, 2010	33.55	34.20	33.20	33.28	2,974,266	-0.43(-1.29%)
May 04, 2010	34.22	34.57	33.48	33.72	2,635,557	-1.16(-3.33%)

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.