Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	33.96	34.24	33.82	33.96	4,194,446	-0.10(-0.30%)
May 27, 2010	33.81	34.07	33.67	34.06	2,624,657	+0.67(+2.01%)
May 26, 2010	33.94	33.97	33.35	33.39	158	-0.33(-0.97%)
May 25, 2010	33.53	33.72	33.24	33.72	4,621,034	-0.33(-0.98%)
May 24, 2010	33.96	34.35	33.83	34.05	2,440,528	-0.08(-0.22%)
May 21, 2010	33.57	34.13	33.57	34.13	4,408,006	+0.20(+0.60%)
May 20, 2010	34.23	34.46	33.93	33.93	7,192,203	-0.89(-2.56%)
May 19, 2010	34.97	35.00	34.52	34.81	4,483,778	-0.18(-0.52%)
May 18, 2010	35.17	35.34	34.95	35.00	4,436,221	-0.08(-0.22%)
May 17, 2010	34.49	35.14	34.38	35.07	5,792,091	+0.68(+1.98%)
May 14, 2010	34.39	34.47	34.20	34.39	4,247,507	-0.08(-0.24%)
May 13, 2010	34.70	34.87	34.35	34.47	2,652,706	-0.16(-0.47%)
May 12, 2010	34.32	34.71	34.14	34.64	4,324,635	+0.32(+0.94%)
May 11, 2010	34.36	34.66	34.27	34.32	2,946,207	+0.08(+0.24%)
May 10, 2010	34.26	34.33	34.01	34.23	4,852,953	+0.89(+2.67%)
May 07, 2010	33.82	33.89	33.07	33.34	6,985,150	-0.56(-1.64%)
May 06, 2010	33.96	34.64	33.13	33.90	1,267	-0.21(-0.63%)
May 05, 2010	34.32	34.57	34.08	34.11	5,402,101	-0.04(-0.13%)
May 04, 2010	34.27	34.62	34.05	34.16	4,838,303	-0.38(-1.11%)

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.