Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.95	25.33	24.88	24.95	5,336,581	-0.40(-1.57%)
May 27, 2010	24.64	25.35	24.42	25.35	4,866,763	+1.26(+5.22%)
May 26, 2010	24.47	24.47	23.93	24.09	8,269,548	-0.14(-0.58%)
May 25, 2010	23.19	24.24	22.98	24.23	513	+0.27(+1.12%)
May 24, 2010	24.32	24.35	23.96	23.96	5,600,454	-0.45(-1.85%)
May 21, 2010	23.46	24.50	23.41	24.41	6,748,355	+0.44(+1.84%)
May 20, 2010	24.06	24.49	23.97	23.97	2,190	-1.09(-4.35%)
May 19, 2010	25.49	25.49	24.65	25.06	6,653,982	-0.49(-1.94%)
May 18, 2010	25.96	26.50	25.54	25.56	5,079,472	-0.19(-0.74%)
May 17, 2010	25.47	26.05	25.24	25.75	5,552,373	+0.40(+1.58%)
May 14, 2010	25.35	25.82	25.13	25.35	2,530,485	-0.66(-2.53%)
May 13, 2010	26.22	26.46	25.95	26.01	2,299,190	-0.34(-1.27%)
May 12, 2010	26.02	26.36	25.85	26.34	2,294,650	+0.47(+1.82%)
May 11, 2010	26.00	26.18	25.86	25.87	3,656,404	-0.26(-0.98%)
May 10, 2010	25.85	26.17	25.77	26.13	3,934,203	+1.29(+5.17%)
May 07, 2010	25.18	25.70	24.67	24.84	5,926,172	+0.32(+1.30%)
May 06, 2010	25.95	26.23	23.71	24.52	6,219,812	-1.48(-5.69%)
May 05, 2010	25.97	26.15	25.85	26.00	5,731,208	-0.45(-1.69%)
May 04, 2010	27.20	27.34	26.20	26.45	701	-1.09(-3.94%)

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.