Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.20	18.64	18.05	18.20	14,071,126	-0.23(-1.23%)
May 27, 2010	17.65	18.44	17.63	18.43	16,470,010	+1.24(+7.19%)
May 26, 2010	17.55	17.68	17.13	17.19	1,840	+0.10(+0.56%)
May 25, 2010	16.76	17.13	16.52	17.10	502	-0.17(-1.00%)
May 24, 2010	17.59	17.61	17.24	17.27	18,987,004	-0.31(-1.77%)
May 21, 2010	16.71	17.66	16.67	17.58	25,195,646	+0.54(+3.19%)
May 20, 2010	17.19	17.27	16.73	17.04	4,183	-0.84(-4.68%)
May 19, 2010	17.80	17.93	17.31	17.87	21,623,496	-0.20(-1.12%)
May 18, 2010	18.60	18.79	18.03	18.08	334	+0.02(+0.13%)
May 17, 2010	18.54	18.63	17.65	18.05	17,373,030	-0.47(-2.52%)
May 14, 2010	18.52	18.86	18.29	18.52	13,994,156	-0.62(-3.25%)
May 13, 2010	19.24	19.42	19.00	19.14	11,359,782	-0.11(-0.56%)
May 12, 2010	18.83	19.30	18.83	19.25	15,438,026	+0.54(+2.91%)
May 11, 2010	19.13	19.18	18.69	18.70	334	-0.32(-1.70%)
May 10, 2010	19.10	19.17	18.81	19.03	20,100,754	+0.75(+4.12%)
May 07, 2010	18.30	18.42	17.54	18.27	27,511,610	+0.23(+1.26%)
May 06, 2010	18.02	19.00	17.15	18.05	1,539,174	-0.90(-4.73%)
May 05, 2010	19.09	19.50	18.82	18.94	26,817,968	-1.12(-5.57%)
May 04, 2010	20.34	20.86	20.01	20.06	27,581,188	-0.44(-2.16%)

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.