Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.43	23.21	22.14	22.43	4,957,248	-0.65(-2.83%)
May 27, 2010	22.87	23.12	22.48	23.08	5,754,487	+0.80(+3.60%)
May 26, 2010	22.55	22.84	22.04	22.28	134	+0.05(+0.23%)
May 25, 2010	21.73	22.23	21.49	22.23	8,226,361	-0.36(-1.61%)
May 24, 2010	22.63	23.20	22.55	22.59	4,862,120	-0.33(-1.43%)
May 21, 2010	21.97	23.13	21.74	22.92	8,389,878	+0.49(+2.18%)
May 20, 2010	22.34	23.02	22.17	22.43	134	-1.47(-6.15%)
May 19, 2010	23.97	24.40	23.16	23.90	4,745,151	-0.30(-1.26%)
May 18, 2010	24.59	25.09	24.16	24.20	942	-0.28(-1.15%)
May 17, 2010	24.17	24.61	23.73	24.48	6,227,326	+0.48(+1.98%)
May 14, 2010	24.01	24.19	23.64	24.01	3,811,070	-0.42(-1.73%)
May 13, 2010	25.23	25.28	24.31	24.43	3,771,120	-0.97(-3.83%)
May 12, 2010	25.06	25.46	24.86	25.40	3,289,029	+0.62(+2.52%)
May 11, 2010	25.13	25.32	24.77	24.78	6,618,335	+0.30(+1.21%)
May 10, 2010	24.21	24.54	24.15	24.48	9,016,118	+2.08(+9.28%)
May 07, 2010	23.09	23.53	22.04	22.41	7,196,134	-0.65(-2.80%)
May 06, 2010	23.03	23.94	20.86	23.05	1,077	-0.11(-0.48%)
May 05, 2010	23.24	23.98	23.13	23.16	8,978,727	-1.28(-5.22%)
May 04, 2010	25.53	25.58	24.29	24.44	1,010,258	-1.48(-5.70%)

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.