Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	33.98	34.26	33.84	33.98	4,191,953	-0.10(-0.30%)
May 27, 2010	33.83	34.09	33.69	34.08	2,623,097	+0.67(+2.01%)
May 26, 2010	33.96	33.99	33.37	33.41	158	-0.33(-0.97%)
May 25, 2010	33.55	33.74	33.26	33.74	4,618,287	-0.33(-0.98%)
May 24, 2010	33.98	34.37	33.85	34.07	2,439,078	-0.08(-0.22%)
May 21, 2010	33.59	34.15	33.59	34.15	4,405,385	+0.20(+0.60%)
May 20, 2010	34.25	34.48	33.95	33.95	7,187,927	-0.89(-2.56%)
May 19, 2010	34.99	35.02	34.54	34.84	4,481,112	-0.18(-0.52%)
May 18, 2010	35.20	35.36	34.97	35.02	4,433,583	-0.08(-0.22%)
May 17, 2010	34.51	35.16	34.40	35.09	5,788,647	+0.68(+1.98%)
May 14, 2010	34.41	34.49	34.22	34.41	4,244,982	-0.08(-0.24%)
May 13, 2010	34.72	34.89	34.37	34.49	2,651,129	-0.16(-0.47%)
May 12, 2010	34.34	34.73	34.16	34.66	4,322,064	+0.32(+0.94%)
May 11, 2010	34.38	34.68	34.29	34.34	2,944,455	+0.08(+0.24%)
May 10, 2010	34.28	34.35	34.03	34.25	4,850,068	+0.89(+2.67%)
May 07, 2010	33.84	33.91	33.09	33.36	6,980,997	-0.56(-1.64%)
May 06, 2010	33.98	34.67	33.15	33.92	1,266	-0.21(-0.63%)
May 05, 2010	34.34	34.59	34.10	34.13	5,398,889	-0.04(-0.13%)
May 04, 2010	34.29	34.64	34.07	34.18	4,835,427	-0.39(-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.