Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.11	19.34	19.04	19.11	2,457,710	-0.24(-1.25%)
May 27, 2010	19.28	19.35	18.99	19.35	1,953,331	+0.49(+2.60%)
May 26, 2010	18.87	19.42	18.77	18.86	2,109,219	+0.10(+0.52%)
May 25, 2010	18.64	18.80	18.28	18.76	3,809,137	-0.46(-2.40%)
May 24, 2010	18.94	19.58	18.92	19.22	2,624,528	+0.15(+0.79%)
May 21, 2010	18.22	19.14	18.19	19.07	4,117,494	+0.41(+2.19%)
May 20, 2010	18.89	19.19	18.66	18.66	2,415,327	-1.26(-6.34%)
May 19, 2010	20.03	20.33	19.65	19.92	1,687,934	-0.25(-1.23%)
May 18, 2010	20.60	20.75	20.11	20.17	1,995	-0.20(-0.96%)
May 17, 2010	20.01	20.42	19.61	20.37	2,832,291	+0.40(+1.99%)
May 14, 2010	19.97	20.57	19.78	19.97	2,835,049	-0.68(-3.28%)
May 13, 2010	20.66	20.92	20.53	20.65	2,336,159	-0.15(-0.72%)
May 12, 2010	20.65	20.95	20.56	20.80	2,226,533	+0.32(+1.54%)
May 11, 2010	20.46	20.80	20.42	20.48	2,837,634	-0.04(-0.18%)
May 10, 2010	20.27	20.54	20.25	20.52	3,783,814	+1.31(+6.81%)
May 07, 2010	19.80	20.10	19.15	19.21	4,737,545	-0.62(-3.15%)
May 06, 2010	20.19	20.57	18.80	19.83	3,560,672	-0.41(-2.04%)
May 05, 2010	20.39	20.69	20.23	20.25	3,651,397	-0.10(-0.48%)
May 04, 2010	20.67	20.69	20.14	20.34	3,749,233	-0.69(-3.29%)

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.