Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.91	33.53	32.73	32.91	16,078,854	-0.94(-2.76%)
May 27, 2010	33.09	33.84	32.97	33.84	16,466,061	+1.28(+3.93%)
May 26, 2010	32.01	33.33	31.65	32.56	41,963	+0.74(+2.32%)
May 25, 2010	31.10	31.88	30.73	31.83	26,968,050	-0.16(-0.49%)
May 24, 2010	32.06	32.49	31.62	31.98	14,258,016	-0.38(-1.19%)
May 21, 2010	30.92	32.37	30.92	32.37	20,435,384	+0.87(+2.75%)
May 20, 2010	31.68	32.30	31.50	31.50	27,029,412	-1.38(-4.19%)
May 19, 2010	32.96	33.28	32.58	32.88	18,824,620	-0.33(-1.01%)
May 18, 2010	33.83	34.11	33.01	33.21	171,826	-0.46(-1.37%)
May 17, 2010	33.70	33.82	32.78	33.68	15,371,858	+0.14(+0.41%)
May 14, 2010	33.54	34.25	33.31	33.54	17,208,106	-0.68(-1.99%)
May 13, 2010	34.64	34.99	34.21	34.22	15,685,869	-0.49(-1.40%)
May 12, 2010	34.45	35.66	34.29	34.71	25,929,288	-0.51(-1.44%)
May 11, 2010	35.29	35.70	35.16	35.21	71,630	+0.46(+1.33%)
May 10, 2010	34.85	34.93	34.55	34.75	18,566,262	+1.85(+5.63%)
May 07, 2010	33.34	33.83	32.27	32.90	22,931,030	-0.53(-1.59%)
May 06, 2010	33.52	35.01	30.53	33.43	2,792	-1.86(-5.26%)
May 05, 2010	35.30	35.62	34.54	35.29	18,238,774	-0.74(-2.06%)
May 04, 2010	36.72	36.73	35.76	36.03	13,400,422	-0.96(-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.