Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	23.93	24.27	23.80	23.93	25,715,604	-0.16(-0.67%)
May 27, 2010	23.49	24.10	23.22	24.09	33,467,186	+1.22(+5.33%)
May 26, 2010	23.19	23.39	22.80	22.88	884	-0.16(-0.70%)
May 25, 2010	22.63	23.08	22.39	23.04	4,307	-0.09(-0.38%)
May 24, 2010	23.70	23.77	23.09	23.13	28,571,098	-0.63(-2.64%)
May 21, 2010	23.04	23.77	22.96	23.75	39,475,748	+0.25(+1.06%)
May 20, 2010	23.57	23.95	23.43	23.50	41,759	-1.12(-4.55%)
May 19, 2010	24.80	25.03	24.37	24.63	30,168,824	-0.35(-1.39%)
May 18, 2010	25.51	25.63	24.92	24.97	437	-0.24(-0.94%)
May 17, 2010	25.62	25.67	24.79	25.21	27,590,426	-0.30(-1.16%)
May 14, 2010	25.51	25.83	25.23	25.51	27,175,486	-0.50(-1.93%)
May 13, 2010	26.23	26.39	25.94	26.01	23,428,160	-0.34(-1.28%)
May 12, 2010	26.13	26.48	26.04	26.35	21,119,326	+0.18(+0.70%)
May 11, 2010	26.50	26.68	26.08	26.17	28,395,862	+0.28(+1.08%)
May 10, 2010	25.65	25.96	25.57	25.89	32,816,016	+0.91(+3.64%)
May 07, 2010	24.92	25.45	24.57	24.98	44,489,460	-0.16(-0.64%)
May 06, 2010	25.35	25.96	23.75	25.14	30,195	-0.59(-2.31%)
May 05, 2010	25.58	26.01	25.57	25.73	32,340,802	-0.77(-2.90%)
May 04, 2010	26.98	27.00	26.14	26.50	602	-0.77(-2.83%)

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.