Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.34	16.57	16.24	16.34	29,479,704	-0.28(-1.67%)
May 27, 2010	16.91	16.96	16.44	16.62	43,342,252	+0.07(+0.40%)
May 26, 2010	16.72	16.96	16.54	16.55	9,090	+0.10(+0.59%)
May 25, 2010	16.48	16.65	16.18	16.45	30,975	-0.36(-2.12%)
May 24, 2010	17.01	17.18	16.63	16.81	45,618,288	+0.08(+0.47%)
May 21, 2010	16.24	17.14	16.24	16.73	88,280,368	+0.31(+1.90%)
May 20, 2010	16.66	16.88	16.35	16.42	505,928	-0.03(-0.21%)
May 19, 2010	15.95	16.73	15.95	16.45	145,932,496	+0.65(+4.11%)
May 18, 2010	16.93	17.14	15.40	15.81	4,077,068	-1.04(-6.18%)
May 17, 2010	17.76	17.87	16.61	16.85	100,391,256	-0.57(-3.30%)
May 14, 2010	17.42	18.02	17.12	17.42	188,312,176	-1.91(-9.88%)
May 13, 2010	19.37	19.84	19.06	19.33	35,193,116	+0.01(+0.06%)
May 12, 2010	19.18	19.74	19.11	19.32	41,165,632	+0.37(+1.96%)
May 11, 2010	18.90	19.15	18.86	18.95	444	-0.41(-2.13%)
May 10, 2010	19.54	19.60	19.35	19.36	38,978,908	+0.83(+4.50%)
May 07, 2010	18.70	18.95	18.18	18.53	50,550,552	-0.14(-0.76%)
May 06, 2010	19.33	19.49	17.09	18.67	201,207	-0.68(-3.52%)
May 05, 2010	19.53	19.80	19.33	19.35	41,274,384	-0.55(-2.74%)
May 04, 2010	20.12	20.48	19.84	19.90	10,081	-0.20(-1.01%)

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.