Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.88	17.18	16.83	16.88	6,566,751	-0.21(-1.22%)
May 27, 2010	16.78	17.09	16.66	17.09	6,909,792	+0.98(+6.06%)
May 26, 2010	16.42	16.56	16.08	16.11	6,851,845	-0.23(-1.38%)
May 25, 2010	15.93	16.35	15.81	16.34	44,933	+0.02(+0.14%)
May 24, 2010	16.39	16.52	16.28	16.31	5,286,593	-0.28(-1.70%)
May 21, 2010	16.26	16.67	16.22	16.60	7,305,515	+0.10(+0.58%)
May 20, 2010	16.39	16.78	16.35	16.50	10,847,877	-0.41(-2.44%)
May 19, 2010	16.76	16.94	16.53	16.91	7,354,996	+0.15(+0.91%)
May 18, 2010	17.04	17.08	16.76	16.76	10,027	-0.16(-0.93%)
May 17, 2010	17.00	17.04	16.60	16.92	7,518,152	-0.04(-0.22%)
May 14, 2010	16.96	17.33	16.82	16.96	8,791,518	-0.47(-2.72%)
May 13, 2010	17.44	17.61	17.37	17.43	6,855,340	-0.30(-1.67%)
May 12, 2010	17.63	17.85	17.58	17.72	7,057,150	+0.26(+1.51%)
May 11, 2010	17.65	17.71	17.46	17.46	3,293	-0.33(-1.84%)
May 10, 2010	17.69	17.82	17.64	17.79	9,118,419	+1.16(+6.99%)
May 07, 2010	16.96	17.14	16.35	16.63	16,824,202	-0.47(-2.74%)
May 06, 2010	17.27	17.42	16.41	17.09	371	-0.46(-2.64%)
May 05, 2010	17.68	17.82	17.55	17.56	16,055,158	-0.32(-1.81%)
May 04, 2010	17.93	18.04	17.69	17.88	15,226,569	-0.49(-2.69%)

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.