Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.80	18.00	17.72	17.80	4,530,930	+0.02(+0.10%)
May 27, 2010	17.59	17.80	17.48	17.79	4,037,773	+0.41(+2.38%)
May 26, 2010	17.61	17.68	17.29	17.37	172	-0.09(-0.53%)
May 25, 2010	17.16	17.47	16.87	17.47	7,505,414	-0.05(-0.27%)
May 24, 2010	17.70	17.86	17.48	17.51	4,278,408	-0.08(-0.43%)
May 21, 2010	17.48	17.66	17.30	17.59	8,284,239	-0.13(-0.75%)
May 20, 2010	17.70	18.00	17.64	17.72	12,578,049	-0.55(-2.99%)
May 19, 2010	18.30	18.38	18.05	18.27	6,333,735	-0.08(-0.44%)
May 18, 2010	18.61	18.71	18.31	18.35	163,441	-0.17(-0.94%)
May 17, 2010	18.65	18.74	18.21	18.52	9,001,751	+0.03(+0.19%)
May 14, 2010	18.49	18.71	18.29	18.49	6,226,639	-0.17(-0.90%)
May 13, 2010	18.84	19.02	18.60	18.66	6,274,999	-0.03(-0.16%)
May 12, 2010	18.29	18.72	18.20	18.69	6,110,656	+0.39(+2.13%)
May 11, 2010	18.27	18.47	18.16	18.30	6,884,872	+0.03(+0.19%)
May 10, 2010	18.20	18.32	18.12	18.26	10,431,696	+0.42(+2.35%)
May 07, 2010	18.02	18.24	17.59	17.84	8,254,356	+0.12(+0.69%)
May 06, 2010	18.51	18.58	17.21	17.72	6,269,865	-0.90(-4.85%)
May 05, 2010	18.55	18.65	18.41	18.63	5,462,113	-0.06(-0.33%)
May 04, 2010	18.90	18.94	18.57	18.69	4,717,210	-0.36(-1.89%)

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.