Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	23.83	24.33	23.83	23.83	4,405,254	+0.00(+0.00%)
May 28, 2010	24.30	24.33	23.83	23.83	13,216,500	-0.50(-2.07%)
May 27, 2010	24.22	24.33	24.05	24.33	17,935,200	-0.00(-0.01%)
May 26, 2010	24.51	24.78	24.32	24.34	19,808,100	-0.04(-0.15%)
May 25, 2010	24.25	24.42	24.07	24.37	16,693,200	-0.25(-1.03%)
May 24, 2010	24.86	24.89	24.61	24.63	20,484,000	-0.27(-1.08%)
May 21, 2010	24.92	24.92	24.54	24.90	24,442,200	-0.25(-0.99%)
May 20, 2010	25.98	25.98	25.15	25.15	14,452,200	-1.05(-4.02%)
May 19, 2010	26.39	26.56	26.07	26.20	21,579,300	-0.32(-1.21%)
May 18, 2010	26.84	26.90	26.37	26.52	14,085,000	-0.18(-0.66%)
May 17, 2010	26.38	26.83	26.25	26.70	22,478,400	+0.42(+1.60%)
May 14, 2010	26.48	26.58	26.14	26.28	19,575,900	-0.27(-1.03%)
May 13, 2010	26.69	26.91	26.52	26.55	7,747,200	-0.18(-0.69%)
May 12, 2010	26.93	26.97	26.54	26.73	10,497,600	-0.15(-0.57%)
May 11, 2010	26.36	27.10	26.33	26.89	17,975,700	+0.37(+1.38%)
May 10, 2010	26.06	26.59	26.02	26.52	17,970,300	+1.12(+4.40%)
May 07, 2010	25.40	25.63	25.02	25.40	28,723,500	+0.00(+0.00%)
May 06, 2010	25.73	25.83	24.33	25.40	21,328,200	-0.39(-1.51%)
May 05, 2010	25.67	25.95	25.45	25.79	14,391,900	+0.04(+0.17%)
May 04, 2010	25.87	26.09	25.73	25.75	15,003,900	-0.26(-1.00%)

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.