Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.49	22.88	22.39	22.49	4,709,697	-0.25(-1.09%)
May 27, 2010	22.27	22.76	22.22	22.74	6,793,798	+0.77(+3.53%)
May 26, 2010	22.15	22.36	21.94	21.97	9,140,081	+0.01(+0.05%)
May 25, 2010	21.30	21.98	21.01	21.96	364	+0.12(+0.53%)
May 24, 2010	21.99	22.14	21.80	21.84	6,061,709	-0.21(-0.97%)
May 21, 2010	21.35	22.09	21.20	22.05	10,752,204	+0.28(+1.29%)
May 20, 2010	21.89	22.20	21.77	21.77	3,286	-0.66(-2.96%)
May 19, 2010	22.47	22.61	22.06	22.44	6,830,035	-0.14(-0.61%)
May 18, 2010	22.93	23.13	22.53	22.58	188,424	-0.02(-0.07%)
May 17, 2010	22.30	22.66	22.15	22.59	11,868,415	+0.31(+1.38%)
May 14, 2010	22.28	22.70	22.10	22.28	8,061,770	-0.49(-2.15%)
May 13, 2010	23.27	23.43	22.75	22.77	546	-0.52(-2.24%)
May 12, 2010	23.17	23.34	22.94	23.30	7,761,839	+0.33(+1.44%)
May 11, 2010	23.18	23.32	22.88	22.97	364	-0.15(-0.64%)
May 10, 2010	22.94	23.18	22.92	23.11	14,706,125	+1.36(+6.24%)
May 07, 2010	21.86	22.19	21.29	21.76	12,672,204	+0.18(+0.81%)
May 06, 2010	21.58	22.80	20.62	21.58	364	-0.97(-4.28%)
May 05, 2010	22.61	22.97	22.50	22.55	7,601,927	-0.35(-1.52%)
May 04, 2010	23.52	23.52	22.82	22.89	182	-0.76(-3.23%)

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.