Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.07	31.78	30.78	31.07	6,124,867	-0.62(-1.94%)
May 27, 2010	31.06	31.69	30.88	31.69	6,297,775	+1.22(+4.00%)
May 26, 2010	30.84	31.16	30.31	30.47	298	-0.04(-0.13%)
May 25, 2010	29.28	30.57	29.04	30.51	1,943	+0.15(+0.48%)
May 24, 2010	30.50	30.84	30.31	30.36	8,835,307	-0.37(-1.20%)
May 21, 2010	30.27	31.08	29.77	30.73	15,652,634	-0.05(-0.17%)
May 20, 2010	30.84	31.29	30.62	30.78	18,096,692	-0.55(-1.75%)
May 19, 2010	31.86	31.99	30.79	31.33	11,850,053	-0.76(-2.38%)
May 18, 2010	32.18	32.80	31.97	32.09	298	+0.05(+0.17%)
May 17, 2010	32.86	32.93	31.44	32.04	15,499,232	-0.78(-2.38%)
May 14, 2010	32.82	33.47	32.42	32.82	10,178,706	-0.85(-2.52%)
May 13, 2010	33.49	34.05	33.46	33.67	7,628,808	+0.60(+1.80%)
May 12, 2010	33.27	33.71	32.98	33.08	8,251,887	-0.08(-0.25%)
May 11, 2010	33.44	33.72	33.15	33.16	11,141,719	-0.63(-1.87%)
May 10, 2010	33.52	33.81	33.46	33.79	8,939,611	+1.58(+4.91%)
May 07, 2010	32.21	32.62	30.95	32.21	19,947,688	+0.78(+2.50%)
May 06, 2010	32.42	33.07	30.57	31.43	14,614,809	-1.16(-3.57%)
May 05, 2010	33.07	33.36	32.33	32.59	10,134,952	-0.76(-2.27%)
May 04, 2010	33.67	34.36	32.79	33.35	210	-2.29(-6.42%)

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.