Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	23.75	24.17	23.57	23.75	856,035	-0.12(-0.50%)
May 27, 2010	24.29	24.29	23.43	23.87	1,094,979	+0.09(+0.37%)
May 26, 2010	23.79	25.20	23.63	23.79	1,550	-1.28(-5.11%)
May 25, 2010	24.12	25.20	24.11	25.07	669,426	+0.34(+1.36%)
May 24, 2010	25.00	25.28	24.73	24.73	730,208	-0.34(-1.34%)
May 21, 2010	24.79	25.61	24.78	25.07	1,263,467	-0.10(-0.38%)
May 20, 2010	25.19	25.90	25.11	25.16	1,117,615	-1.43(-5.36%)
May 19, 2010	26.62	27.23	26.18	26.59	782,634	-0.10(-0.36%)
May 18, 2010	26.61	27.19	26.51	26.69	950,208	+0.41(+1.55%)
May 17, 2010	25.52	26.37	25.28	26.28	788,276	+0.74(+2.89%)
May 14, 2010	25.54	25.64	24.95	25.54	708,574	-0.13(-0.50%)
May 13, 2010	25.64	26.09	25.33	25.67	362,925	-0.02(-0.06%)
May 12, 2010	25.44	25.73	25.24	25.69	344,397	+0.38(+1.52%)
May 11, 2010	25.37	25.72	25.24	25.30	895,915	+0.18(+0.73%)
May 10, 2010	24.83	25.12	24.80	25.12	667,933	+1.57(+6.67%)
May 07, 2010	24.11	24.39	23.24	23.55	1,403,677	-0.67(-2.78%)
May 06, 2010	25.22	25.50	22.59	24.22	936,665	-1.41(-5.50%)
May 05, 2010	25.73	25.93	25.13	25.63	1,032,806	+0.33(+1.30%)
May 04, 2010	26.33	26.60	25.18	25.30	1,536,489	-1.83(-6.73%)

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.