Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.79	19.88	19.53	19.64	88,668,536	-0.15(-0.77%)
May 27, 2010	19.59	20.07	19.58	19.79	179,183,856	+0.75(+3.96%)
May 26, 2010	19.97	20.25	18.70	19.04	231,924,592	-0.81(-4.07%)
May 25, 2010	19.53	20.04	19.32	19.85	129,139,824	-0.15(-0.76%)
May 24, 2010	20.44	20.45	19.99	20.00	96,794,144	-0.43(-2.12%)
May 21, 2010	20.27	20.64	20.13	20.43	154,475,520	-0.21(-1.00%)
May 20, 2010	20.79	21.19	20.59	20.64	115,541,560	-0.86(-4.00%)
May 19, 2010	21.71	21.84	21.16	21.50	81,108,224	-0.27(-1.25%)
May 18, 2010	21.98	22.08	21.62	21.77	69,311,104	-0.16(-0.74%)
May 17, 2010	22.07	22.15	21.56	21.93	60,766,944	+0.01(+0.03%)
May 14, 2010	22.13	22.14	21.71	21.93	83,568,640	-0.23(-1.06%)
May 13, 2010	22.18	22.53	22.11	22.16	59,743,500	-0.15(-0.68%)
May 12, 2010	21.96	22.42	21.92	22.31	62,183,676	+0.42(+1.94%)
May 11, 2010	22.19	22.47	21.65	21.89	84,169,488	-0.05(-0.21%)
May 10, 2010	21.96	22.34	21.76	21.93	114,338,264	+0.55(+2.59%)
May 07, 2010	21.93	21.94	20.70	21.38	229,219,488	-0.58(-2.66%)
May 06, 2010	22.43	22.65	21.15	21.96	169,565,392	-0.66(-2.91%)
May 05, 2010	22.68	22.80	22.50	22.62	88,176,504	-0.21(-0.93%)
May 04, 2010	23.13	23.15	22.55	22.83	108,289,736	-0.55(-2.37%)

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.