Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.78	16.34	15.71	15.78	14,179,493	-0.54(-3.34%)
May 27, 2010	15.65	16.36	15.56	16.33	20,290,650	+1.09(+7.18%)
May 26, 2010	15.49	15.69	15.16	15.23	561	+0.10(+0.64%)
May 25, 2010	14.60	15.16	14.36	15.14	362,476	+0.10(+0.64%)
May 24, 2010	15.49	15.49	15.02	15.04	15,542,824	-0.42(-2.70%)
May 21, 2010	14.57	15.62	14.43	15.46	28,134,672	+0.63(+4.25%)
May 20, 2010	14.83	15.26	14.69	14.83	35,784	-0.97(-6.13%)
May 19, 2010	15.92	16.10	15.36	15.79	21,682,012	-0.24(-1.49%)
May 18, 2010	16.98	16.98	15.86	16.03	18,677,232	-0.34(-2.09%)
May 17, 2010	16.18	16.48	15.90	16.38	14,934,187	+0.12(+0.77%)
May 14, 2010	16.25	16.96	15.93	16.25	24,560,234	-0.89(-5.20%)
May 13, 2010	17.74	17.74	17.14	17.14	7,883,088	-0.57(-3.24%)
May 12, 2010	17.37	17.77	17.26	17.72	12,457,453	+0.39(+2.25%)
May 11, 2010	17.73	17.79	17.32	17.33	44,062	-0.29(-1.63%)
May 10, 2010	17.50	17.65	17.37	17.61	39,001,460	+1.94(+12.38%)
May 07, 2010	16.38	16.46	15.37	15.67	32,020,078	-0.49(-3.04%)
May 06, 2010	16.94	17.36	15.04	16.16	2,852	-0.86(-5.04%)
May 05, 2010	17.14	17.47	16.98	17.02	18,382,740	-0.26(-1.52%)
May 04, 2010	17.81	17.88	17.02	17.28	27,385,964	-0.92(-5.07%)

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.