Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.72	20.67	19.77	19.96	5,965,556	-0.76(-3.66%)
May 27, 2010	20.51	20.79	20.12	20.72	8,489,803	+0.75(+3.76%)
May 26, 2010	19.90	20.39	19.77	19.97	14,233,050	+0.71(+3.68%)
May 25, 2010	18.33	19.37	18.06	19.26	8,863,101	+0.17(+0.87%)
May 24, 2010	20.08	20.09	19.09	19.09	7,484,547	-0.74(-3.74%)
May 21, 2010	18.54	19.96	18.42	19.83	11,041,802	+0.84(+4.43%)
May 20, 2010	19.08	19.75	18.88	18.99	17,935,452	-1.36(-6.68%)
May 19, 2010	21.09	21.87	20.35	20.35	16,994,762	-1.38(-6.36%)
May 18, 2010	22.98	23.25	21.35	21.73	6,892,231	-1.02(-4.47%)
May 17, 2010	22.62	22.96	21.83	22.75	5,931,586	-0.02(-0.11%)
May 14, 2010	23.41	23.45	22.15	22.77	6,381,068	-0.97(-4.11%)
May 13, 2010	23.91	24.37	23.67	23.75	4,591,259	-0.32(-1.32%)
May 12, 2010	23.42	24.09	23.36	24.07	5,635,102	+0.95(+4.11%)
May 11, 2010	23.58	23.87	22.62	23.11	6,904,242	-0.08(-0.32%)
May 10, 2010	22.86	24.24	22.53	23.19	10,989,568	+1.88(+8.84%)
May 07, 2010	21.97	22.31	20.47	21.31	11,504,650	-0.73(-3.29%)
May 06, 2010	23.05	23.57	20.89	22.03	12,812,796	-1.18(-5.10%)
May 05, 2010	23.27	23.89	22.21	23.21	9,078,054	+0.07(+0.32%)
May 04, 2010	23.69	24.07	22.91	23.14	6,326,309	-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.