Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.68	21.09	20.32	20.68	1,243,101	-0.98(-4.52%)
May 27, 2010	21.23	22.25	20.98	21.66	2,603,773	-0.28(-1.28%)
May 26, 2010	22.27	22.54	21.76	21.94	818,729	+0.60(+2.81%)
May 25, 2010	19.78	21.49	19.75	21.34	1,156,597	+0.51(+2.45%)
May 24, 2010	21.53	21.89	20.75	20.83	889,411	-0.71(-3.30%)
May 21, 2010	20.26	22.06	20.09	21.54	657,098	+1.14(+5.59%)
May 20, 2010	19.91	20.93	19.84	20.40	1,640,609	-1.11(-5.16%)
May 19, 2010	21.67	21.99	20.83	21.51	1,111,134	-0.76(-3.41%)
May 18, 2010	23.10	23.51	21.92	22.27	820,657	-0.21(-0.93%)
May 17, 2010	23.25	23.29	22.05	22.48	1,203,078	-0.38(-1.66%)
May 14, 2010	22.86	23.89	22.66	22.86	1,897,992	-0.53(-2.27%)
May 13, 2010	23.84	24.00	23.02	23.39	420,562	-0.16(-0.68%)
May 12, 2010	23.87	24.00	23.45	23.55	685,568	+0.21(+0.90%)
May 11, 2010	23.57	23.89	23.26	23.34	798,894	-0.49(-2.06%)
May 10, 2010	23.63	23.89	23.51	23.83	1,301,948	+1.97(+9.01%)
May 07, 2010	22.49	22.73	21.41	21.86	1,213,060	-0.22(-1.00%)
May 06, 2010	22.06	23.58	20.35	22.08	129,624	-1.19(-5.11%)
May 05, 2010	23.69	24.53	23.26	23.27	1,307,549	-1.23(-5.02%)
May 04, 2010	24.98	25.14	24.36	24.50	300	-1.51(-5.81%)
May 03, 2010	25.85	26.19	25.33	26.01	1,307,935	+0.75(+2.97%)
Apr 30, 2010	26.25	26.45	25.19	25.26	2,145,085	-1.49(-5.57%)
Apr 29, 2010	26.71	27.09	26.34	26.75	1,336,203	+0.42(+1.60%)
Apr 28, 2010	26.34	26.54	25.95	26.33	920,191	-0.19(-0.72%)
Apr 27, 2010	27.01	27.50	26.50	26.52	1,038,814	-1.31(-4.71%)
Apr 26, 2010	27.70	28.08	27.34	27.83	817,434	+0.16(+0.58%)
Apr 23, 2010	27.08	28.40	26.98	27.67	1,262,806	+0.46(+1.69%)
Apr 22, 2010	26.30	27.70	26.01	27.21	1,206,827	+0.88(+3.34%)
Apr 21, 2010	26.36	26.64	26.27	26.33	740,423	-0.23(-0.87%)
Apr 20, 2010	26.02	26.92	26.01	26.56	1,289,738	+1.05(+4.12%)
Apr 19, 2010	25.40	25.90	25.38	25.51	680,587	-0.61(-2.34%)
Apr 16, 2010	26.38	26.63	25.97	26.12	1,523,721	-1.06(-3.90%)

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.