Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.97	31.16	30.27	30.97	8,611,707	+0.19(+0.62%)
May 27, 2010	30.17	30.78	30.05	30.78	12,394,980	+1.68(+5.77%)
May 26, 2010	29.28	29.89	28.56	29.10	12,341,019	+0.47(+1.64%)
May 25, 2010	27.76	28.72	27.37	28.63	9,127,733	-0.48(-1.65%)
May 24, 2010	29.80	30.10	29.07	29.11	7,543,438	-0.86(-2.87%)
May 21, 2010	28.60	30.00	28.49	29.97	14,400,644	+0.71(+2.43%)
May 20, 2010	29.26	30.13	29.15	29.26	17,365,298	-1.99(-6.37%)
May 19, 2010	31.53	32.28	31.06	31.25	10,813,290	-0.98(-3.04%)
May 18, 2010	33.61	33.70	32.08	32.23	6,983,719	-0.84(-2.54%)
May 17, 2010	33.37	33.75	32.26	33.07	7,507,598	-0.24(-0.72%)
May 14, 2010	33.31	33.52	32.39	33.31	6,653,584	-0.46(-1.36%)
May 13, 2010	33.94	34.28	33.64	33.77	5,334,905	+0.10(+0.30%)
May 12, 2010	33.78	33.91	33.41	33.67	4,458,089	+0.30(+0.90%)
May 11, 2010	34.07	34.11	33.31	33.37	5,542,261	-0.88(-2.57%)
May 10, 2010	34.04	34.30	33.88	34.25	8,345,109	+2.29(+7.17%)
May 07, 2010	32.29	33.06	31.10	31.96	14,348,551	-0.39(-1.21%)
May 06, 2010	33.36	34.22	30.03	32.35	200	-1.03(-3.09%)
May 05, 2010	33.74	34.59	33.26	33.38	10,835,241	-1.06(-3.08%)
May 04, 2010	35.65	35.65	34.05	34.44	11,292,875	-2.06(-5.64%)

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.