Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.62	33.31	32.36	32.62	15,273,696	-0.38(-1.14%)
May 27, 2010	31.93	33.07	31.93	33.00	18,020,730	+1.77(+5.66%)
May 26, 2010	32.28	32.45	31.06	31.23	128,517	-0.68(-2.13%)
May 25, 2010	31.06	31.91	30.76	31.91	21,834	-0.03(-0.10%)
May 24, 2010	32.65	32.73	31.85	31.94	12,648,874	-0.64(-1.96%)
May 21, 2010	30.74	32.78	30.57	32.58	22,908,732	+0.98(+3.11%)
May 20, 2010	31.84	32.59	31.55	31.60	80,617	-1.27(-3.86%)
May 19, 2010	32.20	33.37	32.02	32.87	19,063,260	+0.27(+0.83%)
May 18, 2010	34.00	34.15	32.12	32.60	21,374	-1.13(-3.35%)
May 17, 2010	33.75	34.15	32.56	33.73	18,392,394	+0.47(+1.43%)
May 14, 2010	33.25	34.45	32.78	33.25	33,593,888	-1.78(-5.07%)
May 13, 2010	35.88	36.05	34.95	35.03	12,278,662	-1.06(-2.93%)
May 12, 2010	35.64	36.17	35.33	36.08	12,007,899	+0.63(+1.78%)
May 11, 2010	35.97	36.22	35.44	35.45	14,485	+0.20(+0.56%)
May 10, 2010	35.16	35.31	34.83	35.26	20,523,620	+2.04(+6.13%)
May 07, 2010	34.56	35.05	33.14	33.22	37,631,120	-0.74(-2.17%)
May 06, 2010	36.29	36.93	32.86	33.95	4,572	-3.04(-8.21%)
May 05, 2010	37.34	37.79	35.94	36.99	18,375,382	-0.53(-1.42%)
May 04, 2010	38.21	38.29	37.19	37.52	33,215	-1.10(-2.84%)

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.