Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.19	31.90	30.89	31.19	6,101,989	-0.62(-1.94%)
May 27, 2010	31.17	31.81	30.99	31.80	6,274,252	+1.22(+4.00%)
May 26, 2010	30.96	31.27	30.42	30.58	297	-0.04(-0.13%)
May 25, 2010	29.39	30.69	29.15	30.62	1,935	+0.15(+0.48%)
May 24, 2010	30.62	30.95	30.43	30.47	8,802,306	-0.37(-1.20%)
May 21, 2010	30.38	31.20	29.88	30.84	15,594,168	-0.05(-0.17%)
May 20, 2010	30.96	31.41	30.73	30.90	18,029,098	-0.55(-1.75%)
May 19, 2010	31.98	32.11	30.90	31.45	11,805,791	-0.77(-2.38%)
May 18, 2010	32.30	32.93	32.09	32.21	297	+0.05(+0.17%)
May 17, 2010	32.98	33.05	31.56	32.16	15,441,340	-0.79(-2.38%)
May 14, 2010	32.95	33.60	32.54	32.95	10,140,687	-0.85(-2.52%)
May 13, 2010	33.62	34.17	33.58	33.80	7,600,313	+0.60(+1.80%)
May 12, 2010	33.40	33.83	33.10	33.20	8,221,065	-0.08(-0.25%)
May 11, 2010	33.57	33.85	33.27	33.29	11,100,103	-0.63(-1.87%)
May 10, 2010	33.65	33.93	33.59	33.92	8,906,220	+1.59(+4.91%)
May 07, 2010	32.33	32.74	31.07	32.33	19,873,180	+0.79(+2.50%)
May 06, 2010	32.54	33.19	30.68	31.54	14,560,221	-1.17(-3.57%)
May 05, 2010	33.20	33.49	32.45	32.71	10,097,097	-0.76(-2.27%)
May 04, 2010	33.79	34.49	32.91	33.47	209	-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.