Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.19	18.92	18.02	18.19	5,264,400	-0.65(-3.47%)
May 27, 2010	18.30	18.89	17.85	18.85	5,556,600	+1.19(+6.74%)
May 26, 2010	18.02	18.21	17.52	17.66	7,222,809	+0.01(+0.04%)
May 25, 2010	16.79	17.71	16.41	17.65	11,136,628	+0.47(+2.76%)
May 24, 2010	17.58	18.02	17.15	17.18	10,607,236	-0.36(-2.08%)
May 21, 2010	17.04	17.91	17.04	17.54	17,695,774	-0.05(-0.27%)
May 20, 2010	17.95	18.32	17.58	17.59	11,449	-1.49(-7.79%)
May 19, 2010	19.03	19.81	18.67	19.07	12,227,398	-0.22(-1.14%)
May 18, 2010	19.62	20.06	19.12	19.29	2,617	+0.04(+0.21%)
May 17, 2010	19.23	19.57	18.59	19.25	5,256,092	-0.01(-0.07%)
May 14, 2010	19.27	19.98	19.06	19.27	5,970,841	-0.96(-4.73%)
May 13, 2010	20.29	20.67	20.08	20.22	4,888,236	-0.21(-1.01%)
May 12, 2010	20.48	20.66	20.26	20.43	4,346,907	+0.14(+0.68%)
May 11, 2010	20.53	20.72	20.18	20.29	290	+0.12(+0.58%)
May 10, 2010	19.87	20.19	19.73	20.17	7,560,611	+1.86(+10.13%)
May 07, 2010	18.81	19.29	17.84	18.32	10,868,128	-0.57(-3.02%)
May 06, 2010	19.64	20.25	17.62	18.89	436	-0.84(-4.25%)
May 05, 2010	20.01	20.44	19.62	19.73	10,265,304	-0.69(-3.40%)
May 04, 2010	21.05	21.12	20.28	20.42	6,912,677	-1.03(-4.81%)

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.