Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	33.54	33.65	33.07	33.54	1,204,308	+0.22(+0.66%)
May 27, 2010	32.29	33.38	32.17	33.32	1,170,036	+1.38(+4.32%)
May 26, 2010	31.79	32.12	31.63	31.94	2,713,909	+0.32(+1.01%)
May 25, 2010	31.16	31.82	30.74	31.62	2,126,633	-0.06(-0.19%)
May 24, 2010	32.29	32.93	31.68	31.68	1,700,697	-0.62(-1.92%)
May 21, 2010	31.60	32.30	31.45	32.30	2,797,204	+0.31(+0.97%)
May 20, 2010	31.96	32.08	31.63	31.99	2,561,446	-0.45(-1.39%)
May 19, 2010	32.32	32.53	31.90	32.44	1,345,697	+0.05(+0.15%)
May 18, 2010	32.71	32.80	32.17	32.39	1,592,862	-0.11(-0.34%)
May 17, 2010	31.92	32.51	31.49	32.50	1,471,573	+0.60(+1.88%)
May 14, 2010	31.90	32.75	31.81	31.90	1,341,749	-1.00(-3.04%)
May 13, 2010	32.68	33.40	32.64	32.90	1,425,876	+0.25(+0.77%)
May 12, 2010	32.40	33.48	32.09	32.65	2,867,919	+1.24(+3.95%)
May 11, 2010	31.46	31.70	31.19	31.41	1,207,938	+0.40(+1.29%)
May 10, 2010	30.72	31.01	30.62	31.01	1,530,174	+0.57(+1.87%)
May 07, 2010	31.04	31.60	30.36	30.44	2,020,773	-0.68(-2.19%)
May 06, 2010	31.12	32.14	26.82	31.12	3,000	-0.61(-1.94%)
May 05, 2010	32.06	32.45	31.72	31.73	1,215,425	-0.59(-1.84%)
May 04, 2010	32.91	32.91	32.10	32.33	2,031,643	-0.83(-2.50%)

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.