Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.67	14.84	14.63	14.67	7,698,545	-0.07(-0.49%)
May 27, 2010	14.62	14.74	14.58	14.74	5,843,966	+0.32(+2.25%)
May 26, 2010	14.45	14.57	14.35	14.42	9,208,331	+0.07(+0.48%)
May 25, 2010	14.23	14.36	14.08	14.35	1,638	-0.03(-0.24%)
May 24, 2010	14.34	14.61	14.21	14.38	12,596,849	+0.18(+1.23%)
May 21, 2010	13.94	14.21	13.87	14.21	9,216,903	+0.14(+0.97%)
May 20, 2010	14.14	14.23	14.06	14.07	10,362,357	-0.39(-2.72%)
May 19, 2010	14.42	14.53	14.37	14.46	7,568,414	-0.08(-0.53%)
May 18, 2010	14.69	14.75	14.49	14.54	234	-0.06(-0.41%)
May 17, 2010	14.65	14.66	14.41	14.60	7,947,498	+0.02(+0.12%)
May 14, 2010	14.58	14.65	14.43	14.58	9,738,339	-0.05(-0.35%)
May 13, 2010	14.64	14.77	14.53	14.63	7,380,740	-0.01(-0.06%)
May 12, 2010	14.44	14.68	14.33	14.64	7,220,394	+0.24(+1.69%)
May 11, 2010	14.48	14.52	14.35	14.40	11,478,811	+0.02(+0.12%)
May 10, 2010	14.28	14.38	14.23	14.38	13,497,936	+0.27(+1.91%)
May 07, 2010	13.73	14.37	13.72	14.11	17,347,922	+0.02(+0.12%)
May 06, 2010	14.33	14.75	4.341	14.10	21,191	-0.55(-3.76%)
May 05, 2010	14.69	14.85	14.58	14.65	12,773,137	+0.09(+0.62%)
May 04, 2010	14.67	14.69	14.47	14.56	11,956,861	-0.18(-1.25%)

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.