Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	30.47	30.47	30.00	30.27	64,996	+0.27(+0.90%)
May 28, 2010	30.50	30.45	29.81	30.00	234,735	-0.45(-1.48%)
May 27, 2010	30.55	30.69	30.35	30.45	364,100	+0.05(+0.16%)
May 26, 2010	30.99	30.99	30.27	30.40	555,531	+0.40(+1.33%)
May 25, 2010	30.15	30.30	29.75	30.00	595,764	-0.09(-0.30%)
May 21, 2010	30.10	30.45	29.80	30.09	301,213	-0.36(-1.18%)
May 20, 2010	30.21	30.89	30.39	30.45	494,006	-0.40(-1.30%)
May 19, 2010	31.66	31.86	30.83	30.85	565,176	-1.05(-3.29%)
May 18, 2010	31.88	32.20	31.61	31.90	425,010	-0.40(-1.24%)
May 17, 2010	32.40	32.49	31.73	32.30	680,355	+0.02(+0.06%)
May 14, 2010	32.00	32.38	31.55	32.28	618,501	+0.43(+1.35%)
May 13, 2010	31.98	31.98	31.39	31.85	510,731	-0.15(-0.47%)
May 12, 2010	31.46	32.64	31.12	32.00	1,545,775	+0.95(+3.06%)
May 11, 2010	29.29	31.05	30.11	31.05	978,356	+2.05(+7.07%)
May 10, 2010	28.06	29.20	28.88	29.00	299,161	+0.62(+2.18%)
May 07, 2010	28.98	29.06	27.98	28.38	340,485	-0.60(-2.07%)
May 06, 2010	28.62	29.13	28.35	28.98	694,048	+0.36(+1.26%)
May 05, 2010	28.63	28.84	28.33	28.62	394,939	-0.23(-0.80%)
May 04, 2010	29.25	29.25	28.51	28.85	445,712	-0.20(-0.69%)

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.