Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.03	29.48	28.74	29.03	5,659,484	-0.54(-1.82%)
May 27, 2010	29.53	29.60	28.98	29.57	8,010,547	+0.94(+3.30%)
May 26, 2010	29.14	29.67	28.54	28.62	9,843,620	-0.30(-1.05%)
May 25, 2010	27.52	28.99	27.35	28.93	20,778	+0.44(+1.54%)
May 24, 2010	28.83	29.31	28.49	28.49	6,624,610	-0.47(-1.63%)
May 21, 2010	28.21	29.21	28.13	28.96	14,170,976	+0.16(+0.56%)
May 20, 2010	28.64	29.60	28.51	28.80	889	-1.25(-4.15%)
May 19, 2010	29.72	30.43	29.50	30.05	9,566,480	+0.03(+0.11%)
May 18, 2010	31.04	31.32	29.92	30.01	17,640	-0.69(-2.24%)
May 17, 2010	30.99	31.04	30.05	30.70	9,140,538	-0.24(-0.78%)
May 14, 2010	30.94	31.07	30.33	30.94	8,560,110	-0.30(-0.95%)
May 13, 2010	31.67	32.02	31.15	31.24	7,225,106	-0.30(-0.94%)
May 12, 2010	31.25	31.60	30.98	31.54	5,837,679	+0.53(+1.70%)
May 11, 2010	31.44	31.52	30.95	31.01	15,469	-0.39(-1.25%)
May 10, 2010	31.19	31.41	31.04	31.40	7,977,919	+1.13(+3.72%)
May 07, 2010	29.99	30.86	29.02	30.28	12,417,433	-0.07(-0.22%)
May 06, 2010	30.18	31.48	28.75	30.34	3,410	-0.16(-0.53%)
May 05, 2010	30.94	31.70	30.13	30.51	11,649,405	+0.06(+0.18%)
May 04, 2010	30.51	30.75	30.12	30.45	1,727	-0.52(-1.68%)

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.