Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.71	16.94	16.67	16.71	3,414,533	+0.05(+0.30%)
May 27, 2010	16.39	16.67	16.34	16.66	4,279,987	+0.51(+3.15%)
May 26, 2010	16.29	16.44	16.11	16.15	5,474,968	-0.29(-1.76%)
May 25, 2010	16.15	16.44	16.06	16.44	37,547	-0.00(-0.03%)
May 24, 2010	16.43	16.62	16.38	16.45	3,448,736	-0.17(-1.05%)
May 21, 2010	16.22	16.67	16.19	16.62	5,005,438	-0.02(-0.15%)
May 20, 2010	16.72	16.90	16.63	16.65	5,728,851	-0.47(-2.77%)
May 19, 2010	16.81	17.20	16.80	17.12	7,374,391	+0.31(+1.84%)
May 18, 2010	17.06	17.14	16.80	16.81	11,742	-0.41(-2.38%)
May 17, 2010	17.06	17.27	16.98	17.22	4,950,726	+0.16(+0.97%)
May 14, 2010	17.06	17.34	16.97	17.06	4,885,516	-0.47(-2.68%)
May 13, 2010	17.61	17.68	17.51	17.53	2,137,754	-0.15(-0.88%)
May 12, 2010	17.65	17.77	17.58	17.68	3,198,146	+0.01(+0.08%)
May 11, 2010	17.79	17.83	17.64	17.67	2,628	+0.04(+0.23%)
May 10, 2010	17.60	17.66	17.54	17.63	4,321,518	+0.54(+3.19%)
May 07, 2010	17.25	17.36	16.78	17.08	7,534,720	-0.35(-2.01%)
May 06, 2010	17.92	18.17	16.60	17.43	1,201	-0.66(-3.64%)
May 05, 2010	18.16	18.17	17.95	18.09	4,469,363	-0.13(-0.74%)
May 04, 2010	18.27	18.31	18.14	18.22	4,352,265	-0.24(-1.28%)

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.