Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.48	29.98	29.43	29.48	898,089	-0.83(-2.75%)
May 27, 2010	29.70	30.37	29.70	30.31	1,486,611	+1.21(+4.15%)
May 26, 2010	29.08	29.84	29.02	29.11	1,654,342	-0.49(-1.65%)
May 25, 2010	28.80	29.67	28.59	29.60	1,785,304	-0.45(-1.50%)
May 24, 2010	30.45	30.47	29.97	30.05	1,221,244	-0.85(-2.76%)
May 21, 2010	30.54	30.94	30.28	30.90	1,939,597	+1.52(+5.18%)
May 20, 2010	29.22	29.82	29.15	29.38	2,513,335	-1.02(-3.34%)
May 19, 2010	30.27	30.57	30.03	30.39	3,077,953	+1.25(+4.31%)
May 18, 2010	29.39	29.73	29.06	29.14	1,471,346	-0.24(-0.82%)
May 17, 2010	29.20	29.53	28.79	29.38	1,283,287	-0.50(-1.67%)
May 14, 2010	29.87	30.41	29.49	29.87	1,804,641	-0.33(-1.08%)
May 13, 2010	31.80	31.89	30.09	30.20	2,968,991	-1.64(-5.14%)
May 12, 2010	31.50	32.15	31.50	31.84	1,150,622	-0.32(-0.98%)
May 11, 2010	32.57	32.64	32.15	32.15	920,822	-0.71(-2.16%)
May 10, 2010	32.87	32.88	32.61	32.86	1,598,136	+1.35(+4.29%)
May 07, 2010	31.79	32.00	30.84	31.51	1,460,923	-0.29(-0.90%)
May 06, 2010	32.09	32.30	29.69	31.80	104	+0.30(+0.94%)
May 05, 2010	31.89	32.03	31.50	31.50	1,297,643	-0.57(-1.76%)
May 04, 2010	32.63	32.67	31.77	32.07	1,038,925	-1.11(-3.35%)

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.