Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	23.23	23.92	23.06	23.23	3,856,007	-0.31(-1.30%)
May 27, 2010	23.28	23.56	23.00	23.54	5,792,134	+0.86(+3.78%)
May 26, 2010	22.96	23.37	22.65	22.68	366	+0.02(+0.10%)
May 25, 2010	22.10	22.66	21.74	22.66	6,563,545	-0.08(-0.34%)
May 24, 2010	23.35	23.55	22.66	22.74	3,597,963	-0.71(-3.05%)
May 21, 2010	22.28	23.54	22.17	23.45	5,329,861	+0.57(+2.48%)
May 20, 2010	23.03	23.66	22.88	22.88	183	-1.07(-4.46%)
May 19, 2010	24.04	24.27	23.32	23.95	5,625,541	-0.30(-1.24%)
May 18, 2010	25.21	25.63	24.07	24.25	4,608,263	-0.70(-2.80%)
May 17, 2010	25.27	25.62	24.37	24.95	3,747,936	-0.20(-0.78%)
May 14, 2010	25.15	25.50	24.85	25.15	3,546,692	-0.53(-2.06%)
May 13, 2010	26.24	26.31	25.56	25.68	2,703,042	-0.71(-2.71%)
May 12, 2010	25.90	26.40	25.81	26.39	3,122,042	+0.67(+2.59%)
May 11, 2010	25.97	26.18	25.71	25.73	4,280,236	-0.15(-0.59%)
May 10, 2010	25.61	25.90	25.44	25.88	4,775,217	+1.51(+6.18%)
May 07, 2010	24.35	25.29	23.98	24.37	6,552,174	-0.46(-1.87%)
May 06, 2010	24.80	26.58	22.92	24.84	1,466	-0.99(-3.82%)
May 05, 2010	26.06	26.68	25.82	25.82	3,964,312	-0.74(-2.77%)
May 04, 2010	27.25	27.26	26.28	26.56	4,147,628	-1.13(-4.10%)

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.