Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.47	16.86	16.18	16.47	1,906,262	-0.28(-1.67%)
May 27, 2010	16.27	16.77	16.08	16.75	1,802,593	+0.90(+5.67%)
May 26, 2010	15.78	16.32	15.78	15.86	2,048,165	+0.12(+0.74%)
May 25, 2010	15.50	15.75	15.07	15.74	3,113,954	-0.20(-1.26%)
May 24, 2010	15.81	16.29	15.65	15.94	2,520,640	+0.17(+1.11%)
May 21, 2010	15.25	15.99	15.11	15.77	3,872,296	+0.18(+1.15%)
May 20, 2010	15.49	16.08	15.38	15.59	3,472,035	-0.56(-3.44%)
May 19, 2010	16.36	16.46	15.78	16.14	2,283,037	-0.38(-2.27%)
May 18, 2010	16.86	17.27	16.43	16.52	2,502,869	-0.10(-0.60%)
May 17, 2010	17.09	17.19	16.19	16.62	4,085,587	-0.44(-2.57%)
May 14, 2010	17.06	17.63	16.80	17.06	3,816,100	-0.70(-3.93%)
May 13, 2010	17.75	18.15	17.45	17.75	2,731,987	+0.07(+0.42%)
May 12, 2010	17.19	17.80	17.14	17.68	3,386,078	+0.68(+3.98%)
May 11, 2010	17.12	17.47	16.97	17.00	3,759,319	+0.11(+0.66%)
May 10, 2010	16.77	16.89	16.50	16.89	4,944,145	+1.50(+9.76%)
May 07, 2010	14.67	16.13	14.59	15.39	6,567,439	+0.78(+5.32%)
May 06, 2010	14.61	15.14	13.50	14.61	189	+0.47(+3.33%)
May 05, 2010	14.41	15.09	14.14	14.14	3,132,316	-0.68(-4.60%)
May 04, 2010	15.22	15.31	14.75	14.82	2,455,719	-0.70(-4.50%)

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.