Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.41	22.70	22.24	22.41	6,148,983	-0.10(-0.45%)
May 27, 2010	21.97	22.53	21.92	22.51	5,484,150	+0.91(+4.20%)
May 26, 2010	22.15	22.15	21.56	21.61	136	-0.23(-1.04%)
May 25, 2010	21.25	21.83	20.95	21.83	6,579,324	+0.15(+0.67%)
May 24, 2010	22.26	22.26	21.67	21.69	6,193,904	-0.51(-2.29%)
May 21, 2010	21.45	22.24	21.42	22.20	8,084,781	+0.34(+1.56%)
May 20, 2010	21.91	22.30	21.82	21.86	19,212	-0.95(-4.17%)
May 19, 2010	22.58	23.00	22.46	22.81	7,512,005	+0.00(+0.00%)
May 18, 2010	23.39	23.51	22.74	22.81	401,608	-0.44(-1.91%)
May 17, 2010	23.16	23.33	22.81	23.25	6,319,518	+0.09(+0.38%)
May 14, 2010	23.16	23.53	22.98	23.16	6,444,370	-0.50(-2.12%)
May 13, 2010	24.04	24.04	23.65	23.67	5,983,828	-0.40(-1.66%)
May 12, 2010	23.93	24.13	23.89	24.07	7,111,813	+0.26(+1.10%)
May 11, 2010	24.08	24.17	23.74	23.80	8,385,176	-0.41(-1.71%)
May 10, 2010	24.05	24.24	23.91	24.22	8,633,723	+1.10(+4.78%)
May 07, 2010	23.19	23.74	22.92	23.11	12,317,749	-0.19(-0.81%)
May 06, 2010	23.65	24.01	22.54	23.30	13,533,403	-0.10(-0.42%)
May 05, 2010	23.73	23.95	23.37	23.40	18,037,582	+0.08(+0.36%)
May 04, 2010	23.75	23.76	23.19	23.32	11,583,468	-0.70(-2.91%)

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.