Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	17.94	18.35	17.32	17.56	295,681	-0.04(-0.23%)
May 28, 2010	17.66	17.90	17.57	17.60	535,760	+0.01(+0.06%)
May 27, 2010	17.70	17.84	17.42	17.59	234,531	-0.02(-0.11%)
May 26, 2010	17.61	18.17	17.55	17.61	512,419	+0.14(+0.80%)
May 25, 2010	17.38	17.63	17.12	17.47	213,296	-0.33(-1.85%)
May 21, 2010	17.25	18.16	17.10	17.80	151,162	+0.39(+2.24%)
May 20, 2010	17.50	17.62	17.22	17.41	307,784	-0.28(-1.58%)
May 19, 2010	17.59	17.82	16.98	17.69	294,797	+0.09(+0.51%)
May 18, 2010	18.26	18.44	17.25	17.60	242,391	-0.65(-3.56%)
May 17, 2010	18.80	18.80	17.60	18.25	545,601	-0.55(-2.93%)
May 14, 2010	19.00	19.40	18.51	18.80	479,523	-0.39(-2.03%)
May 13, 2010	19.16	19.28	18.89	19.19	361,748	-0.32(-1.64%)
May 12, 2010	19.14	19.74	19.13	19.51	418,724	+0.37(+1.93%)
May 11, 2010	18.84	19.29	19.03	19.14	245,751	+0.15(+0.79%)
May 10, 2010	18.99	19.07	18.87	18.99	180,292	+0.40(+2.15%)
May 07, 2010	18.75	18.86	18.11	18.59	365,673	-0.40(-2.11%)
May 06, 2010	18.64	19.53	18.33	18.99	482,348	+0.14(+0.74%)
May 05, 2010	18.75	19.15	18.82	18.85	388,440	-0.28(-1.46%)
May 04, 2010	19.40	19.41	18.90	19.13	199,432	-0.28(-1.44%)

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.