Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.95	21.72	19.81	19.95	46,151,284	-1.74(-8.00%)
May 27, 2010	21.77	21.90	21.08	21.69	35,238,016	+0.96(+4.65%)
May 26, 2010	20.72	21.22	20.63	20.72	724	+0.21(+1.01%)
May 25, 2010	19.81	20.57	19.48	20.51	80,538	-0.02(-0.12%)
May 24, 2010	21.35	21.41	20.47	20.54	19,951,540	-0.86(-4.04%)
May 21, 2010	20.47	21.47	20.19	21.40	28,525,260	+0.41(+1.94%)
May 20, 2010	20.70	21.44	20.63	20.99	29,103	-0.72(-3.32%)
May 19, 2010	22.00	22.74	21.43	21.71	25,688,648	-0.42(-1.88%)
May 18, 2010	22.62	23.09	21.91	22.13	72,780	-0.17(-0.75%)
May 17, 2010	22.78	22.95	21.63	22.30	23,019,808	-0.19(-0.85%)
May 14, 2010	22.49	23.48	22.23	22.49	24,249,900	-0.74(-3.17%)
May 13, 2010	23.91	23.92	23.16	23.23	25,304,806	+0.02(+0.09%)
May 12, 2010	22.81	23.62	22.81	23.21	26,114,152	+0.52(+2.28%)
May 11, 2010	22.64	23.29	22.60	22.69	327,483	+0.60(+2.72%)
May 10, 2010	21.79	22.72	21.51	22.09	48,535,072	+0.06(+0.29%)
May 07, 2010	22.09	22.92	21.38	22.03	38,569,568	-1.01(-4.38%)
May 06, 2010	23.01	24.21	21.59	23.04	14,078	-0.76(-3.18%)
May 05, 2010	24.13	24.69	23.73	23.79	31,269,770	-0.48(-1.96%)
May 04, 2010	24.62	24.82	23.84	24.27	3,770	-0.86(-3.44%)

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.