Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.20	25.51	24.89	25.20	1,818,795	-0.19(-0.76%)
May 27, 2010	24.95	25.40	24.67	25.40	1,423,312	+0.92(+3.77%)
May 26, 2010	24.82	24.97	24.31	24.47	1,735,449	-0.19(-0.77%)
May 25, 2010	24.22	24.66	23.87	24.66	2,059,343	-0.23(-0.91%)
May 24, 2010	24.69	25.34	24.68	24.89	1,497,692	-0.12(-0.47%)
May 21, 2010	24.32	25.24	24.15	25.01	2,557,431	+0.29(+1.19%)
May 20, 2010	24.69	25.31	24.62	24.71	2,680,303	-1.26(-4.85%)
May 19, 2010	26.02	26.26	25.62	25.97	2,161,710	-0.14(-0.53%)
May 18, 2010	26.86	27.26	26.04	26.11	2,019,633	-0.53(-1.98%)
May 17, 2010	26.43	26.84	26.15	26.64	2,863,965	+0.36(+1.37%)
May 14, 2010	26.28	26.94	26.08	26.28	1,397,458	-0.79(-2.92%)
May 13, 2010	27.43	27.67	27.07	27.07	1,462,066	-0.54(-1.94%)
May 12, 2010	27.68	27.87	27.33	27.61	2,907,840	+0.01(+0.03%)
May 11, 2010	27.80	28.04	27.60	27.60	91,041	-0.03(-0.11%)
May 10, 2010	27.75	27.78	27.47	27.63	2,984,556	+1.50(+5.72%)
May 07, 2010	26.77	27.16	26.05	26.14	3,850,388	-0.62(-2.30%)
May 06, 2010	27.87	28.31	25.26	26.75	2,488,165	-1.11(-4.00%)
May 05, 2010	27.86	28.23	27.82	27.87	3,110,754	-0.10(-0.37%)
May 04, 2010	28.40	28.50	27.73	27.97	2,683,276	-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.