Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.60	17.06	16.57	16.60	6,211,604	-0.16(-0.95%)
May 27, 2010	16.71	16.86	16.61	16.76	4,519,610	+0.32(+1.95%)
May 26, 2010	16.41	16.79	16.27	16.43	5,897,700	+0.24(+1.46%)
May 25, 2010	15.89	16.24	15.62	16.20	7,323,022	-0.21(-1.29%)
May 24, 2010	16.25	16.72	16.25	16.41	3,436,612	+0.10(+0.60%)
May 21, 2010	15.53	16.42	15.41	16.31	8,170,034	+0.49(+3.07%)
May 20, 2010	15.91	16.24	15.82	15.82	7,611,274	-0.82(-4.95%)
May 19, 2010	16.71	16.90	16.38	16.65	5,852,417	-0.25(-1.47%)
May 18, 2010	17.40	17.48	16.83	16.90	9,125	-0.12(-0.68%)
May 17, 2010	17.16	17.21	16.57	17.01	3,901,090	-0.09(-0.52%)
May 14, 2010	17.10	17.42	16.91	17.10	3,161,213	-0.41(-2.33%)
May 13, 2010	17.70	17.78	17.43	17.51	2,965,279	-0.18(-1.03%)
May 12, 2010	17.38	17.74	17.30	17.69	3,718,341	+0.48(+2.81%)
May 11, 2010	17.35	17.36	17.15	17.21	56,928	+0.05(+0.30%)
May 10, 2010	16.93	17.17	16.91	17.16	5,015,157	+1.05(+6.52%)
May 07, 2010	16.24	16.39	15.81	16.11	8,165,485	-0.11(-0.68%)
May 06, 2010	16.20	16.63	15.33	16.22	829	-0.25(-1.55%)
May 05, 2010	16.58	16.89	16.47	16.47	5,741,066	-0.54(-3.15%)
May 04, 2010	17.33	17.33	16.87	17.01	17,497	-0.56(-3.16%)

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.