Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.03	19.00	18.58	18.77	384,699	-0.26(-1.37%)
May 27, 2010	18.33	19.04	18.33	19.03	423,381	+0.91(+5.04%)
May 26, 2010	17.67	18.26	17.67	18.12	761,862	+0.55(+3.13%)
May 25, 2010	17.61	17.66	17.19	17.57	539,457	-0.28(-1.55%)
May 24, 2010	17.71	18.07	17.71	17.84	614,748	+0.16(+0.90%)
May 21, 2010	17.39	17.84	16.89	17.68	719,586	+0.13(+0.74%)
May 20, 2010	17.60	18.21	17.54	17.55	770,688	-0.94(-5.08%)
May 19, 2010	19.03	19.13	18.08	18.49	830,316	-0.65(-3.40%)
May 18, 2010	19.28	19.65	19.09	19.14	414,171	+0.13(+0.70%)
May 17, 2010	19.71	19.97	18.76	19.01	636,876	-0.71(-3.58%)
May 14, 2010	19.33	19.80	19.19	19.72	567,354	+0.14(+0.72%)
May 13, 2010	20.00	20.11	19.33	19.58	2,291,448	-1.34(-6.41%)
May 12, 2010	20.29	21.18	20.29	20.92	542,355	+0.67(+3.31%)
May 11, 2010	19.94	20.31	19.57	20.25	429,483	+0.45(+2.29%)
May 10, 2010	19.58	19.89	19.45	19.79	531,003	+0.88(+4.65%)
May 07, 2010	19.27	19.38	18.72	18.91	609,189	-0.46(-2.36%)
May 06, 2010	19.96	20.35	18.27	19.37	441,831	-0.64(-3.18%)
May 05, 2010	20.07	20.25	19.54	20.01	328,911	-0.41(-1.99%)
May 04, 2010	20.59	20.71	20.12	20.41	309,237	-0.48(-2.30%)

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.