Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.15	21.59	20.92	21.15	64,683,772	-1.18(-5.29%)
May 27, 2010	22.26	22.44	21.84	22.33	113,335,280	+1.45(+6.93%)
May 26, 2010	20.86	21.31	20.74	20.89	51,526	-0.07(-0.35%)
May 25, 2010	20.00	20.98	20.00	20.96	37,632	+0.34(+1.67%)
May 24, 2010	20.93	21.20	20.61	20.61	65,603,984	-0.98(-4.56%)
May 21, 2010	21.95	21.82	21.33	21.60	58,603,772	-0.65(-2.91%)
May 20, 2010	21.99	22.25	21.90	22.25	13,948	-0.05(-0.22%)
May 19, 2010	22.56	22.71	22.16	22.29	57,187,412	-0.05(-0.24%)
May 18, 2010	23.03	23.04	22.29	22.35	9,756	-0.59(-2.56%)
May 17, 2010	23.24	23.42	22.36	22.93	55,812,832	-0.15(-0.64%)
May 14, 2010	23.08	23.26	22.65	23.08	70,569,976	-0.61(-2.56%)
May 13, 2010	23.73	24.13	23.60	23.69	38,993,956	-0.33(-1.37%)
May 12, 2010	24.01	24.16	23.57	24.02	47,303,024	+0.01(+0.06%)
May 11, 2010	24.08	24.38	23.94	24.00	5,005	-0.00(-0.02%)
May 10, 2010	23.88	24.04	23.72	24.01	63,555,652	-0.15(-0.63%)
May 07, 2010	24.50	24.78	23.64	24.16	48,932,532	-0.63(-2.53%)
May 06, 2010	24.83	25.46	23.64	24.79	75,825,672	-0.09(-0.37%)
May 05, 2010	25.06	25.61	24.78	24.88	85,717,696	+0.08(+0.32%)
May 04, 2010	24.47	24.86	23.46	24.80	43,361	+0.49(+2.01%)

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.