Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.49	30.00	29.39	29.49	543,820	-0.45(-1.52%)
May 27, 2010	29.68	29.96	29.43	29.95	642,979	+0.66(+2.24%)
May 26, 2010	29.01	29.85	28.89	29.29	1,557,671	+0.91(+3.20%)
May 25, 2010	27.97	28.51	27.57	28.38	2,146	-0.01(-0.04%)
May 24, 2010	28.60	28.77	28.25	28.39	702,040	-0.21(-0.74%)
May 21, 2010	28.14	28.94	27.99	28.60	723,320	+0.18(+0.62%)
May 20, 2010	28.51	29.02	28.42	28.43	2,055	-1.10(-3.73%)
May 19, 2010	29.81	30.35	29.36	29.53	987,837	-0.49(-1.62%)
May 18, 2010	31.10	31.19	29.88	30.02	6,438	-0.89(-2.87%)
May 17, 2010	30.79	31.10	30.30	30.90	747,825	+0.15(+0.49%)
May 14, 2010	30.75	31.41	30.67	30.75	1,406,671	-1.37(-4.28%)
May 13, 2010	32.48	32.61	32.05	32.13	590,625	-0.37(-1.14%)
May 12, 2010	32.00	32.53	31.81	32.50	1,009,883	+0.68(+2.14%)
May 11, 2010	31.86	32.19	31.76	31.82	6,249	-0.09(-0.27%)
May 10, 2010	31.29	31.92	31.23	31.90	788,923	+1.09(+3.55%)
May 07, 2010	31.21	31.64	30.64	30.81	1,031,232	-0.44(-1.40%)
May 06, 2010	31.24	32.14	29.88	31.24	164	-0.20(-0.64%)
May 05, 2010	31.55	31.90	31.35	31.44	774,553	-0.01(-0.02%)
May 04, 2010	31.76	32.03	31.30	31.45	753,656	-0.79(-2.45%)

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.