Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.00	17.09	16.56	16.74	6,848,390	-0.26(-1.54%)
May 27, 2010	16.71	17.04	16.65	17.00	10,195,879	+0.71(+4.33%)
May 26, 2010	16.10	16.88	16.03	16.29	15,480,443	+0.29(+1.79%)
May 25, 2010	15.74	16.04	15.42	16.01	10,029,150	-0.11(-0.68%)
May 24, 2010	16.15	16.42	15.92	16.12	8,217,906	-0.25(-1.55%)
May 21, 2010	15.73	16.38	15.63	16.37	14,744,821	+0.38(+2.37%)
May 20, 2010	16.11	16.74	15.98	15.99	14,623,555	-1.16(-6.74%)
May 19, 2010	17.41	17.70	16.86	17.15	8,525,331	-0.38(-2.14%)
May 18, 2010	17.88	18.20	17.46	17.52	5,141,193	-0.24(-1.36%)
May 17, 2010	18.05	18.16	17.33	17.76	8,627,801	-0.20(-1.14%)
May 14, 2010	18.26	18.28	17.58	17.97	8,883,324	-0.42(-2.30%)
May 13, 2010	18.42	19.06	18.35	18.39	8,516,719	-0.07(-0.40%)
May 12, 2010	18.23	18.48	17.94	18.47	13,252,291	+0.32(+1.75%)
May 11, 2010	18.43	18.45	17.91	18.15	6,528,974	-0.09(-0.51%)
May 10, 2010	18.00	18.43	17.93	18.24	9,956,202	+1.30(+7.67%)
May 07, 2010	17.16	17.87	16.89	16.94	15,513,807	-0.52(-2.96%)
May 06, 2010	18.18	18.48	16.20	17.46	15,573,618	-0.94(-5.09%)
May 05, 2010	18.67	18.93	18.31	18.40	9,247,452	-0.39(-2.06%)
May 04, 2010	19.23	19.30	18.34	18.78	12,091,321	-0.80(-4.08%)

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.