Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.61	25.68	24.15	24.61	713,361	-0.91(-3.56%)
May 27, 2010	24.83	25.54	24.41	25.52	513,335	+1.54(+6.42%)
May 26, 2010	23.98	24.89	23.72	23.98	1,007	+0.29(+1.24%)
May 25, 2010	22.58	23.74	22.39	23.68	1,030,220	+0.01(+0.04%)
May 24, 2010	23.86	24.26	23.62	23.67	1,151,081	-0.42(-1.72%)
May 21, 2010	22.12	24.09	22.00	24.09	1,394,185	+1.46(+6.46%)
May 20, 2010	22.39	23.67	22.28	22.63	1,125,333	-1.18(-4.94%)
May 19, 2010	23.37	24.39	22.82	23.80	1,182,392	+0.25(+1.07%)
May 18, 2010	25.39	26.10	23.45	23.55	4,760	-1.42(-5.68%)
May 17, 2010	25.11	25.52	23.69	24.97	621,173	+0.04(+0.17%)
May 14, 2010	24.93	25.67	24.18	24.93	740,547	-0.42(-1.67%)
May 13, 2010	26.69	26.79	24.93	25.35	823,218	-1.46(-5.45%)
May 12, 2010	26.11	27.05	25.63	26.82	519,354	+0.84(+3.23%)
May 11, 2010	26.04	26.48	25.96	25.98	890,680	+0.18(+0.70%)
May 10, 2010	24.87	25.86	24.75	25.79	960,830	+2.60(+11.19%)
May 07, 2010	24.75	25.43	23.00	23.20	1,633,251	+0.18(+0.79%)
May 06, 2010	25.89	26.31	22.19	23.02	1,404,171	-3.38(-12.82%)
May 05, 2010	26.67	28.10	25.95	26.40	943,023	-0.42(-1.58%)
May 04, 2010	27.28	27.77	26.49	26.82	718,850	-0.98(-3.52%)

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.