Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.83	15.37	14.76	14.83	1,815,578	-0.46(-3.00%)
May 27, 2010	15.49	15.71	14.81	15.29	3,244,828	+0.41(+2.74%)
May 26, 2010	14.88	16.13	14.73	14.88	3,765	-0.42(-2.77%)
May 25, 2010	15.02	15.43	14.48	15.31	2,296,515	+0.03(+0.22%)
May 24, 2010	15.54	16.11	15.25	15.27	2,284,700	-0.46(-2.91%)
May 21, 2010	15.28	16.13	15.04	15.73	3,465,733	+0.07(+0.43%)
May 20, 2010	15.60	16.43	15.54	15.66	4,457,171	-0.76(-4.65%)
May 19, 2010	16.66	17.05	15.85	16.43	2,658,221	-0.38(-2.27%)
May 18, 2010	17.53	17.97	16.63	16.81	1,634,746	-0.59(-3.37%)
May 17, 2010	17.68	18.07	16.53	17.40	2,375,117	-0.11(-0.63%)
May 14, 2010	17.51	18.13	17.12	17.51	1,989,628	-0.77(-4.23%)
May 13, 2010	19.02	19.38	18.02	18.28	1,847,217	-0.81(-4.23%)
May 12, 2010	18.18	19.26	18.05	19.08	2,599,444	+1.05(+5.84%)
May 11, 2010	17.96	18.23	17.69	18.03	2,639,166	+0.52(+2.96%)
May 10, 2010	17.29	17.56	17.17	17.51	3,488,611	+1.82(+11.57%)
May 07, 2010	16.12	16.89	15.30	15.70	3,752,941	-0.06(-0.38%)
May 06, 2010	16.38	17.00	14.79	15.76	3,586,665	-1.04(-6.22%)
May 05, 2010	17.13	17.40	16.55	16.80	2,716,062	-0.72(-4.12%)
May 04, 2010	18.06	18.16	17.34	17.52	2,782,898	-1.07(-5.75%)

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.