Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.81	29.76	29.29	29.39	347,045	-0.42(-1.40%)
May 27, 2010	29.41	29.81	29.24	29.81	894,906	+1.25(+4.37%)
May 26, 2010	29.05	29.23	28.49	28.56	591,427	-0.22(-0.75%)
May 25, 2010	28.13	28.85	27.90	28.78	243,097	-0.07(-0.23%)
May 24, 2010	29.58	29.58	28.84	28.84	112,607	-0.50(-1.71%)
May 21, 2010	29.24	29.35	28.33	29.34	537,780	+0.59(+2.05%)
May 20, 2010	29.32	29.32	28.64	28.75	264,675	-1.23(-4.09%)
May 19, 2010	29.88	30.17	29.57	29.98	324,947	-0.09(-0.30%)
May 18, 2010	30.79	30.90	29.96	30.07	455,844	-0.54(-1.76%)
May 17, 2010	30.60	30.76	30.00	30.61	268,337	+0.01(+0.05%)
May 14, 2010	30.91	31.31	30.34	30.59	236,589	-0.71(-2.27%)
May 13, 2010	31.60	31.61	31.23	31.30	1,032,889	-0.29(-0.92%)
May 12, 2010	31.09	31.59	31.09	31.59	212,491	+0.47(+1.51%)
May 11, 2010	31.43	31.54	30.72	31.12	318,254	-0.22(-0.69%)
May 10, 2010	31.25	31.55	31.09	31.34	752,655	+1.64(+5.53%)
May 07, 2010	30.42	30.50	29.26	29.70	837,557	-0.41(-1.36%)
May 06, 2010	31.08	31.94	28.69	30.11	1,169,697	-1.02(-3.26%)
May 05, 2010	31.27	31.52	31.02	31.12	893,498	-0.61(-1.93%)
May 04, 2010	32.23	32.23	31.55	31.74	576,897	-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.