Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.65	17.89	17.43	17.56	23,554,888	+0.02(+0.09%)
May 27, 2010	16.91	17.57	16.91	17.55	10,798,714	+1.05(+6.34%)
May 26, 2010	16.65	16.89	16.43	16.50	12,027,062	+0.32(+1.98%)
May 25, 2010	15.70	16.22	15.43	16.18	11,771,223	+0.10(+0.61%)
May 24, 2010	16.51	16.63	16.08	16.08	5,713,201	-0.47(-2.81%)
May 21, 2010	15.80	16.63	15.71	16.55	11,377,232	+0.46(+2.86%)
May 20, 2010	16.06	16.54	16.00	16.09	14,062,115	-0.81(-4.79%)
May 19, 2010	16.82	17.16	16.37	16.89	13,453,589	-0.35(-2.04%)
May 18, 2010	17.83	17.99	17.14	17.25	1,977	-0.23(-1.33%)
May 17, 2010	17.77	17.91	16.99	17.48	9,158,989	-0.26(-1.45%)
May 14, 2010	17.74	17.77	17.26	17.74	7,734,577	-0.24(-1.34%)
May 13, 2010	18.17	18.32	17.86	17.98	11,380,360	-0.29(-1.59%)
May 12, 2010	18.27	18.45	18.03	18.27	10,787,577	+0.14(+0.77%)
May 11, 2010	18.44	18.51	18.09	18.13	8,852,072	-0.15(-0.80%)
May 10, 2010	18.13	18.30	18.09	18.27	8,366,435	+0.81(+4.63%)
May 07, 2010	17.65	17.65	16.77	17.47	14,731,148	-0.01(-0.04%)
May 06, 2010	17.52	18.35	16.45	17.47	1,977	-0.79(-4.32%)
May 05, 2010	18.45	18.80	18.07	18.26	13,681,252	-0.73(-3.85%)
May 04, 2010	19.32	19.35	18.84	18.99	7,878,005	-0.77(-3.89%)

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.