Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.67	18.99	18.55	18.67	2,809,729	-0.35(-1.83%)
May 27, 2010	18.82	19.08	18.56	19.02	2,986,949	+0.62(+3.38%)
May 26, 2010	18.65	18.71	18.30	18.40	3,482,585	+0.08(+0.44%)
May 25, 2010	17.87	18.39	17.60	18.32	4,578,194	+0.02(+0.12%)
May 24, 2010	18.87	18.87	18.22	18.30	3,403,108	-0.44(-2.33%)
May 21, 2010	17.96	18.93	17.94	18.73	7,033,534	+0.34(+1.85%)
May 20, 2010	19.14	19.16	18.36	18.39	6,293,540	-1.14(-5.84%)
May 19, 2010	19.47	20.08	19.26	19.53	5,755,344	-0.16(-0.83%)
May 18, 2010	20.44	20.54	19.52	19.70	809	-0.58(-2.85%)
May 17, 2010	20.22	20.56	19.80	20.27	4,602,869	+0.04(+0.18%)
May 14, 2010	20.24	20.65	19.96	20.24	5,627,357	-0.51(-2.46%)
May 13, 2010	20.96	21.06	20.64	20.75	2,739,140	-0.22(-1.06%)
May 12, 2010	20.70	20.97	20.42	20.97	3,983,597	+0.59(+2.87%)
May 11, 2010	20.52	20.76	20.37	20.39	6,397,801	+0.61(+3.07%)
May 10, 2010	19.72	20.09	19.63	19.78	8,731,546	+0.78(+4.09%)
May 07, 2010	19.56	19.68	18.76	19.00	10,771,459	+0.34(+1.83%)
May 06, 2010	19.96	21.85	16.38	18.66	9,230,249	-1.13(-5.69%)
May 05, 2010	19.99	20.23	19.67	19.79	7,335,538	-0.18(-0.89%)
May 04, 2010	20.52	20.53	19.87	19.96	18,567,730	-0.76(-3.65%)

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.