Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.48	15.00	14.41	14.44	634,813	-0.04(-0.30%)
May 27, 2010	13.76	14.52	13.50	14.48	795,964	+1.03(+7.67%)
May 26, 2010	13.52	14.14	13.38	13.45	803,575	+0.00(+0.00%)
May 25, 2010	12.99	13.54	12.73	13.45	623,891	+0.08(+0.58%)
May 24, 2010	13.31	13.74	13.18	13.37	356,239	-0.01(-0.07%)
May 21, 2010	12.58	13.53	12.51	13.38	519,789	+0.55(+4.32%)
May 20, 2010	12.82	13.54	12.71	12.83	744,439	-0.72(-5.30%)
May 19, 2010	13.38	13.70	13.10	13.55	703,265	+0.07(+0.51%)
May 18, 2010	14.07	14.27	13.37	13.48	535,790	-0.48(-3.47%)
May 17, 2010	13.82	14.24	13.46	13.96	1,059,930	+0.25(+1.83%)
May 14, 2010	13.76	13.96	13.42	13.71	658,931	-0.18(-1.31%)
May 13, 2010	14.40	14.40	13.80	13.89	513,188	-0.50(-3.49%)
May 12, 2010	13.88	14.41	13.59	14.40	1,028,953	+0.59(+4.26%)
May 11, 2010	13.67	13.99	13.28	13.81	805,837	+0.25(+1.85%)
May 10, 2010	13.37	13.58	13.11	13.56	702,819	+0.96(+7.62%)
May 07, 2010	12.98	13.36	12.33	12.60	1,223,884	-0.42(-3.19%)
May 06, 2010	13.58	13.78	11.61	13.01	1,245,307	-0.73(-5.29%)
May 05, 2010	13.78	14.20	13.34	13.74	894,918	-0.03(-0.19%)
May 04, 2010	14.49	14.49	13.44	13.76	1,099,194	-0.98(-6.63%)

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.