Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.68	14.84	14.62	14.68	15,611,467	-0.08(-0.56%)
May 27, 2010	14.60	14.77	14.56	14.77	16,980,834	+0.39(+2.73%)
May 26, 2010	14.57	14.59	14.32	14.37	561	-0.09(-0.61%)
May 25, 2010	14.30	14.48	14.07	14.46	13,459	-0.08(-0.57%)
May 24, 2010	14.51	14.66	14.39	14.54	20,992,842	+0.02(+0.13%)
May 21, 2010	14.49	14.57	14.23	14.53	28,135,594	-0.08(-0.56%)
May 20, 2010	14.71	14.86	14.58	14.61	16,026	-0.39(-2.61%)
May 19, 2010	14.84	15.09	14.75	15.00	25,960,618	+0.10(+0.68%)
May 18, 2010	15.12	15.13	14.87	14.90	227,138	-0.09(-0.63%)
May 17, 2010	15.03	15.18	14.78	14.99	21,454,432	+0.09(+0.59%)
May 14, 2010	14.91	15.18	14.79	14.91	22,364,120	-0.28(-1.83%)
May 13, 2010	15.44	15.46	15.16	15.18	21,162,740	-0.28(-1.80%)
May 12, 2010	15.47	15.50	15.30	15.46	16,103,888	+0.04(+0.29%)
May 11, 2010	15.49	15.63	15.39	15.42	90,850	+0.15(+0.95%)
May 10, 2010	15.22	15.29	15.14	15.27	40,266,464	-0.13(-0.82%)
May 07, 2010	15.36	15.79	15.23	15.40	36,905,664	+0.54(+3.62%)
May 06, 2010	15.34	15.84	14.42	14.86	8,075	-1.08(-6.79%)
May 05, 2010	15.94	15.97	15.77	15.94	22,299,528	-0.04(-0.27%)
May 04, 2010	15.88	16.26	15.83	15.99	6,260	+0.09(+0.56%)

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.