Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.52	30.86	30.17	30.67	4,033,081	+0.15(+0.49%)
May 27, 2010	30.18	30.62	30.06	30.52	6,154,767	+0.86(+2.90%)
May 26, 2010	30.80	30.98	29.56	29.66	18,108,576	-0.89(-2.91%)
May 25, 2010	29.96	30.61	29.82	30.55	2,242,357	-0.17(-0.55%)
May 24, 2010	30.91	31.25	30.67	30.72	2,374,475	-0.40(-1.29%)
May 21, 2010	30.85	31.35	30.39	31.12	1,883,000	+0.00(+0.00%)
May 20, 2010	31.12	31.64	31.00	31.12	2,620,303	-0.90(-2.81%)
May 19, 2010	31.92	32.26	31.78	32.02	1,633,446	-0.14(-0.44%)
May 18, 2010	32.75	32.96	31.91	32.16	1,988,060	-0.39(-1.20%)
May 17, 2010	32.67	33.00	32.16	32.55	2,571,387	-0.08(-0.25%)
May 14, 2010	32.96	32.98	32.19	32.63	2,279,322	-0.39(-1.18%)
May 13, 2010	32.88	33.48	32.65	33.02	2,515,402	-0.05(-0.15%)
May 12, 2010	32.29	33.27	32.14	33.07	2,799,216	+0.60(+1.85%)
May 11, 2010	32.63	32.83	31.98	32.47	3,193,975	-0.11(-0.34%)
May 10, 2010	32.44	32.90	32.35	32.58	4,913,363	+0.65(+2.04%)
May 07, 2010	32.38	32.81	31.27	31.93	5,127,965	-0.41(-1.27%)
May 06, 2010	33.51	33.57	28.96	32.34	5,713,337	-1.28(-3.81%)
May 05, 2010	34.14	34.31	33.59	33.62	4,413,702	-0.73(-2.13%)
May 04, 2010	35.20	35.25	33.90	34.35	3,059,152	-1.00(-2.83%)

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.