Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.65	20.22	19.60	19.65	15,149,971	-0.60(-2.96%)
May 27, 2010	20.20	20.30	19.96	20.25	13,669,559	+0.50(+2.52%)
May 26, 2010	19.91	20.21	19.68	19.76	276	+0.11(+0.55%)
May 25, 2010	19.21	19.65	18.97	19.65	23,512,320	+0.01(+0.07%)
May 24, 2010	19.99	20.18	19.62	19.63	11,904,603	-0.47(-2.34%)
May 21, 2010	19.28	20.17	19.24	20.10	28,076,508	+0.12(+0.61%)
May 20, 2010	20.27	20.56	19.97	19.98	43,093	-0.82(-3.93%)
May 19, 2010	20.96	21.22	20.64	20.80	17,862,752	-0.27(-1.30%)
May 18, 2010	21.73	21.73	20.95	21.07	276	-0.46(-2.15%)
May 17, 2010	21.45	21.57	21.13	21.53	11,285,044	+0.07(+0.34%)
May 14, 2010	21.46	21.69	21.32	21.46	18,179,706	-0.20(-0.93%)
May 13, 2010	22.23	22.27	21.60	21.66	19,572,700	-0.68(-3.04%)
May 12, 2010	22.52	22.57	22.22	22.34	14,722,447	-0.04(-0.19%)
May 11, 2010	22.59	22.70	22.30	22.39	21,327,416	-0.43(-1.87%)
May 10, 2010	22.52	22.82	22.39	22.81	11,668,743	+1.09(+5.02%)
May 07, 2010	21.92	22.43	21.60	21.72	25,150,550	-0.09(-0.40%)
May 06, 2010	22.26	22.78	20.95	21.81	5,950	-0.44(-2.00%)
May 05, 2010	22.31	22.91	22.18	22.25	14,526,648	+0.13(+0.60%)
May 04, 2010	22.41	22.46	22.00	22.12	12,425,883	-0.52(-2.30%)

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.