Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.53	20.49	19.59	19.78	6,018,790	-0.75(-3.66%)
May 27, 2010	20.33	20.61	19.95	20.53	8,565,562	+0.74(+3.76%)
May 26, 2010	19.72	20.21	19.60	19.79	14,360,058	+0.70(+3.68%)
May 25, 2010	18.17	19.19	17.90	19.09	8,942,190	+0.17(+0.87%)
May 24, 2010	19.90	19.91	18.92	18.92	7,551,335	-0.73(-3.74%)
May 21, 2010	18.38	19.78	18.25	19.66	11,140,333	+0.83(+4.43%)
May 20, 2010	18.91	19.57	18.71	18.82	18,095,498	-1.35(-6.67%)
May 19, 2010	20.90	21.68	20.17	20.17	17,146,414	-1.37(-6.37%)
May 18, 2010	22.78	23.04	21.16	21.54	6,953,733	-1.01(-4.47%)
May 17, 2010	22.42	22.75	21.64	22.55	5,984,516	-0.02(-0.11%)
May 14, 2010	23.21	23.24	21.95	22.57	6,438,009	-0.97(-4.11%)
May 13, 2010	23.70	24.16	23.46	23.54	4,632,229	-0.31(-1.32%)
May 12, 2010	23.22	23.88	23.15	23.85	5,685,387	+0.94(+4.11%)
May 11, 2010	23.37	23.66	22.42	22.91	6,965,852	-0.07(-0.32%)
May 10, 2010	22.66	24.03	22.33	22.98	11,087,634	+1.87(+8.84%)
May 07, 2010	21.77	22.11	20.28	21.12	11,607,311	-0.72(-3.29%)
May 06, 2010	22.85	23.36	20.71	21.84	12,927,131	-1.17(-5.10%)
May 05, 2010	23.06	23.68	22.01	23.01	9,159,062	+0.07(+0.32%)
May 04, 2010	23.48	23.85	22.71	22.94	6,382,762	-1.02(-4.24%)

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.