Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.96	23.35	22.68	22.96	2,215,342	-0.30(-1.30%)
May 27, 2010	23.08	23.42	22.99	23.26	1,339,617	+0.65(+2.89%)
May 26, 2010	22.80	23.34	22.55	22.60	1,822,629	-0.06(-0.28%)
May 25, 2010	22.05	22.77	21.53	22.67	4,752	+0.01(+0.04%)
May 24, 2010	23.14	23.20	22.57	22.66	2,372,105	-0.76(-3.24%)
May 21, 2010	22.44	23.74	22.18	23.42	3,106,855	+0.78(+3.45%)
May 20, 2010	22.78	23.54	22.61	22.64	2,246,741	-1.25(-5.24%)
May 19, 2010	23.70	24.13	22.96	23.89	3,219,322	+0.30(+1.25%)
May 18, 2010	24.01	24.50	23.54	23.59	8,780	-0.26(-1.10%)
May 17, 2010	24.38	24.62	23.52	23.86	3,412,549	-0.32(-1.32%)
May 14, 2010	24.18	26.20	23.64	24.18	6,450,530	-2.25(-8.51%)
May 13, 2010	26.92	27.04	26.31	26.43	2,651,197	-0.90(-3.30%)
May 12, 2010	27.04	27.54	26.85	27.33	2,536,628	+0.31(+1.15%)
May 11, 2010	27.19	27.25	26.84	27.02	1,352	-0.55(-2.00%)
May 10, 2010	27.55	27.68	27.44	27.57	2,241,695	+1.27(+4.82%)
May 07, 2010	26.46	26.78	25.11	26.30	3,193,717	-0.17(-0.63%)
May 06, 2010	27.06	27.65	25.38	26.47	2,436,955	-0.09(-0.33%)
May 05, 2010	27.20	27.69	26.53	26.55	1,856,587	-1.14(-4.12%)
May 04, 2010	27.96	28.03	27.24	27.70	2,431,641	-0.73(-2.58%)

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.