Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.80	29.76	29.29	29.38	347,120	-0.42(-1.40%)
May 27, 2010	29.41	29.80	29.23	29.80	895,098	+1.25(+4.37%)
May 26, 2010	29.05	29.23	28.48	28.55	591,554	-0.22(-0.75%)
May 25, 2010	28.12	28.85	27.89	28.77	243,149	-0.07(-0.23%)
May 24, 2010	29.57	29.57	28.84	28.84	112,631	-0.50(-1.71%)
May 21, 2010	29.23	29.35	28.32	29.34	537,895	+0.59(+2.05%)
May 20, 2010	29.32	29.32	28.64	28.75	264,732	-1.22(-4.09%)
May 19, 2010	29.87	30.17	29.56	29.97	325,017	-0.09(-0.30%)
May 18, 2010	30.79	30.89	29.95	30.06	455,942	-0.54(-1.76%)
May 17, 2010	30.59	30.76	30.00	30.60	268,395	+0.01(+0.05%)
May 14, 2010	30.90	31.30	30.34	30.59	236,640	-0.71(-2.27%)
May 13, 2010	31.59	31.60	31.22	31.30	1,033,110	-0.29(-0.92%)
May 12, 2010	31.09	31.59	31.09	31.59	212,536	+0.47(+1.51%)
May 11, 2010	31.42	31.53	30.71	31.12	318,322	-0.22(-0.69%)
May 10, 2010	31.24	31.54	31.09	31.33	752,816	+1.64(+5.53%)
May 07, 2010	30.41	30.49	29.25	29.69	837,736	-0.41(-1.36%)
May 06, 2010	31.07	31.94	28.68	30.10	1,169,948	-1.02(-3.26%)
May 05, 2010	31.27	31.51	31.01	31.12	893,690	-0.61(-1.93%)
May 04, 2010	32.22	32.22	31.54	31.73	577,020	-1.08(-3.30%)

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.