Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.14	20.56	19.91	20.14	67,932,320	-1.13(-5.29%)
May 27, 2010	21.20	21.37	20.80	21.27	119,027,200	+1.38(+6.93%)
May 26, 2010	19.86	20.29	19.75	19.89	54,113	-0.07(-0.35%)
May 25, 2010	19.04	19.98	19.04	19.96	39,522	+0.33(+1.67%)
May 24, 2010	19.92	20.18	19.63	19.63	68,898,744	-0.94(-4.56%)
May 21, 2010	20.90	20.77	20.31	20.57	61,546,972	-0.62(-2.91%)
May 20, 2010	20.94	21.19	20.85	21.18	14,648	-0.05(-0.22%)
May 19, 2010	21.49	21.63	21.10	21.23	60,059,476	-0.05(-0.24%)
May 18, 2010	21.93	21.94	21.23	21.28	10,246	-0.56(-2.56%)
May 17, 2010	22.13	22.30	21.29	21.84	58,615,864	-0.14(-0.64%)
May 14, 2010	21.98	22.15	21.57	21.98	74,114,144	-0.58(-2.56%)
May 13, 2010	22.59	22.98	22.48	22.55	40,952,308	-0.31(-1.37%)
May 12, 2010	22.86	23.00	22.44	22.87	49,678,676	+0.01(+0.06%)
May 11, 2010	22.93	23.22	22.80	22.86	5,256	-0.00(-0.02%)
May 10, 2010	22.74	22.89	22.58	22.86	66,747,544	-0.15(-0.63%)
May 07, 2010	23.33	23.60	22.51	23.01	51,390,020	-0.60(-2.53%)
May 06, 2010	23.64	24.24	22.51	23.60	79,633,792	-0.09(-0.37%)
May 05, 2010	23.86	24.38	23.60	23.69	90,022,608	-0.32(-1.33%)
May 04, 2010	23.69	24.06	22.71	24.01	44,792	+0.47(+2.01%)

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.