Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.20	25.51	24.88	25.20	1,819,097	-0.19(-0.75%)
May 27, 2010	24.94	25.40	24.67	25.39	1,423,548	+0.92(+3.77%)
May 26, 2010	24.82	24.97	24.31	24.47	1,735,738	-0.19(-0.77%)
May 25, 2010	24.22	24.66	23.87	24.66	2,059,685	-0.23(-0.91%)
May 24, 2010	24.69	25.33	24.68	24.89	1,497,940	-0.12(-0.47%)
May 21, 2010	24.31	25.24	24.15	25.00	2,557,855	+0.29(+1.19%)
May 20, 2010	24.69	25.30	24.61	24.71	2,680,748	-1.26(-4.85%)
May 19, 2010	26.01	26.26	25.61	25.97	2,162,069	-0.14(-0.53%)
May 18, 2010	26.86	27.25	26.04	26.11	2,019,968	-0.53(-1.98%)
May 17, 2010	26.42	26.84	26.15	26.64	2,864,440	+0.36(+1.37%)
May 14, 2010	26.28	26.93	26.08	26.28	1,397,690	-0.79(-2.92%)
May 13, 2010	27.43	27.66	27.06	27.07	1,462,309	-0.54(-1.94%)
May 12, 2010	27.68	27.87	27.33	27.61	2,908,323	+0.01(+0.03%)
May 11, 2010	27.80	28.04	27.60	27.60	91,056	-0.03(-0.11%)
May 10, 2010	27.74	27.77	27.47	27.63	2,985,052	+1.50(+5.72%)
May 07, 2010	26.77	27.16	26.04	26.13	3,851,027	-0.62(-2.30%)
May 06, 2010	27.87	28.30	25.26	26.75	2,488,578	-1.11(-4.00%)
May 05, 2010	27.85	28.23	27.82	27.86	3,111,270	-0.10(-0.37%)
May 04, 2010	28.40	28.49	27.72	27.96	2,683,722	-0.74(-2.58%)

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.