Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.05	21.82	19.91	20.05	45,929,224	-1.74(-8.00%)
May 27, 2010	21.88	22.00	21.19	21.79	35,068,464	+0.97(+4.65%)
May 26, 2010	20.82	21.32	20.73	20.82	720	+0.21(+1.01%)
May 25, 2010	19.91	20.67	19.58	20.61	80,151	-0.02(-0.12%)
May 24, 2010	21.45	21.51	20.57	20.64	19,855,542	-0.87(-4.04%)
May 21, 2010	20.56	21.58	20.29	21.51	28,388,008	+0.41(+1.94%)
May 20, 2010	20.80	21.55	20.73	21.10	28,963	-0.72(-3.32%)
May 19, 2010	22.10	22.85	21.53	21.82	25,565,044	-0.42(-1.88%)
May 18, 2010	22.73	23.20	22.01	22.24	72,430	-0.17(-0.75%)
May 17, 2010	22.89	23.06	21.73	22.41	22,909,046	-0.19(-0.85%)
May 14, 2010	22.60	23.60	22.33	22.60	24,133,218	-0.74(-3.17%)
May 13, 2010	24.02	24.03	23.28	23.34	25,183,048	+0.02(+0.09%)
May 12, 2010	22.92	23.73	22.92	23.32	25,988,502	+0.52(+2.28%)
May 11, 2010	22.75	23.40	22.71	22.80	325,907	+0.60(+2.72%)
May 10, 2010	21.89	22.83	21.61	22.20	48,301,544	+0.06(+0.29%)
May 07, 2010	22.20	23.03	21.48	22.13	38,383,984	-1.01(-4.38%)
May 06, 2010	23.12	24.33	21.70	23.15	14,011	-0.76(-3.18%)
May 05, 2010	24.25	24.81	23.85	23.91	31,119,312	-0.48(-1.96%)
May 04, 2010	24.74	24.94	23.95	24.39	3,752	-0.87(-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.