Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.22	18.66	18.06	18.22	14,059,429	-0.23(-1.23%)
May 27, 2010	17.67	18.45	17.64	18.44	16,456,319	+1.24(+7.19%)
May 26, 2010	17.56	17.70	17.15	17.21	1,839	+0.10(+0.56%)
May 25, 2010	16.77	17.15	16.54	17.11	501	-0.17(-1.00%)
May 24, 2010	17.61	17.63	17.25	17.28	18,971,222	-0.31(-1.77%)
May 21, 2010	16.73	17.67	16.69	17.60	25,174,702	+0.54(+3.19%)
May 20, 2010	17.20	17.28	16.74	17.05	4,180	-0.84(-4.68%)
May 19, 2010	17.81	17.95	17.32	17.89	21,605,522	-0.20(-1.12%)
May 18, 2010	18.61	18.80	18.04	18.09	334	+0.02(+0.13%)
May 17, 2010	18.56	18.65	17.67	18.07	17,358,590	-0.47(-2.52%)
May 14, 2010	18.53	18.88	18.30	18.53	13,982,524	-0.62(-3.25%)
May 13, 2010	19.26	19.43	19.02	19.16	11,350,339	-0.11(-0.56%)
May 12, 2010	18.85	19.31	18.85	19.26	15,425,193	+0.54(+2.91%)
May 11, 2010	19.14	19.19	18.70	18.72	334	-0.32(-1.70%)
May 10, 2010	19.11	19.19	18.83	19.04	20,084,046	+0.75(+4.12%)
May 07, 2010	18.32	18.43	17.55	18.29	27,488,742	+0.23(+1.26%)
May 06, 2010	18.03	19.02	17.16	18.06	1,537,895	-0.90(-4.73%)
May 05, 2010	19.11	19.52	18.84	18.96	26,795,676	-1.12(-5.57%)
May 04, 2010	20.36	20.87	20.02	20.08	27,558,260	-0.44(-2.16%)

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.