Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.86	32.66	31.78	31.86	2,609,270	-0.61(-1.88%)
May 27, 2010	31.34	32.52	31.09	32.47	4,442,661	+1.74(+5.66%)
May 26, 2010	31.26	31.65	30.59	30.73	100	-0.10(-0.32%)
May 25, 2010	29.79	30.93	29.44	30.83	4,836,251	+0.29(+0.95%)
May 24, 2010	31.20	31.42	30.47	30.54	3,294,881	-0.50(-1.61%)
May 21, 2010	29.03	31.12	29.03	31.04	5,590,273	+1.03(+3.43%)
May 20, 2010	30.35	31.04	29.97	30.01	7,758	-1.63(-5.15%)
May 19, 2010	31.68	32.29	30.94	31.64	3,711,585	-0.21(-0.66%)
May 18, 2010	33.02	33.16	31.74	31.85	6,776	-0.78(-2.39%)
May 17, 2010	32.79	33.22	31.70	32.63	3,087,535	+0.04(+0.12%)
May 14, 2010	32.59	33.32	32.20	32.59	4,097,017	-0.88(-2.63%)
May 13, 2010	33.81	34.06	33.44	33.47	2,933,578	-0.22(-0.65%)
May 12, 2010	33.75	34.12	33.53	33.69	3,458,564	-0.07(-0.21%)
May 11, 2010	34.07	34.21	33.61	33.76	20,104	+0.04(+0.12%)
May 10, 2010	32.97	33.78	32.89	33.72	6,058,394	+2.70(+8.70%)
May 07, 2010	30.73	31.59	29.96	31.02	6,838,464	-0.26(-0.83%)
May 06, 2010	31.62	31.89	28.53	31.28	7,471,124	-0.33(-1.04%)
May 05, 2010	31.61	32.39	31.48	31.61	2,924,478	-0.60(-1.86%)
May 04, 2010	32.75	32.89	31.82	32.21	6,222	-0.99(-2.98%)

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.