Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.05	31.40	30.75	30.80	187,003	-0.25(-0.81%)
May 27, 2010	31.31	31.36	30.67	31.05	208,990	+0.41(+1.34%)
May 26, 2010	30.48	31.04	30.48	30.64	321,444	+0.27(+0.89%)
May 25, 2010	30.26	30.62	29.94	30.37	254,007	-0.48(-1.56%)
May 24, 2010	30.43	31.30	30.23	30.85	295,038	+0.54(+1.78%)
May 21, 2010	29.93	30.39	29.14	30.31	483,519	+0.10(+0.33%)
May 20, 2010	30.23	31.36	30.10	30.21	357,950	-1.42(-4.49%)
May 19, 2010	32.52	32.56	31.60	31.63	296,015	-1.01(-3.09%)
May 18, 2010	33.94	34.33	32.62	32.64	307,899	-0.91(-2.71%)
May 17, 2010	33.72	34.39	32.80	33.55	201,904	+0.06(+0.18%)
May 14, 2010	35.02	35.42	33.24	33.49	283,359	-1.79(-5.07%)
May 13, 2010	33.98	35.69	33.76	35.28	539,346	-0.83(-2.30%)
May 12, 2010	35.00	36.22	34.87	36.11	243,170	+1.01(+2.88%)
May 11, 2010	34.94	35.25	34.53	35.10	250,595	+0.10(+0.29%)
May 10, 2010	34.40	35.00	33.80	35.00	186,381	+1.88(+5.68%)
May 07, 2010	33.74	33.83	32.26	33.12	312,767	-0.58(-1.72%)
May 06, 2010	34.45	34.82	32.10	33.70	188,902	-0.85(-2.46%)
May 05, 2010	34.66	35.14	34.48	34.55	290,099	-0.08(-0.23%)
May 04, 2010	34.35	34.90	34.33	34.63	226,426	-0.17(-0.49%)

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.