Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.54	22.75	22.37	22.54	923,030	-0.70(-3.03%)
May 27, 2010	22.89	23.27	22.82	23.24	407,061	+0.70(+3.09%)
May 26, 2010	22.89	22.92	22.47	22.55	1,005,534	-0.45(-1.94%)
May 25, 2010	22.76	23.01	22.43	22.99	1,012,972	+0.02(+0.10%)
May 24, 2010	22.95	23.34	22.95	22.97	662,675	-0.49(-2.09%)
May 21, 2010	22.69	23.48	22.66	23.46	1,210,293	+0.62(+2.73%)
May 20, 2010	22.81	23.17	22.78	22.84	2,296,536	-1.01(-4.23%)
May 19, 2010	23.87	23.98	23.46	23.84	2,793,691	-0.02(-0.09%)
May 18, 2010	24.27	24.41	23.75	23.87	711,937	-0.23(-0.95%)
May 17, 2010	24.08	24.23	23.58	24.10	723,006	+0.27(+1.12%)
May 14, 2010	23.83	24.00	23.58	23.83	381,287	-0.32(-1.32%)
May 13, 2010	24.45	24.54	24.06	24.15	660,377	-0.35(-1.42%)
May 12, 2010	24.49	24.64	24.43	24.50	595,560	+0.27(+1.13%)
May 11, 2010	24.55	24.58	24.21	24.22	973,670	-0.35(-1.42%)
May 10, 2010	24.68	24.75	24.50	24.57	1,194,592	+0.50(+2.10%)
May 07, 2010	24.66	24.66	23.67	24.07	1,928,391	-0.32(-1.32%)
May 06, 2010	24.35	25.22	23.01	24.39	404	+0.41(+1.72%)
May 05, 2010	23.98	24.28	23.90	23.98	1,504,246	-0.31(-1.28%)
May 04, 2010	24.68	24.68	24.16	24.29	891,972	-0.69(-2.76%)

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.