Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.69	16.25	15.62	15.69	14,258,717	-0.54(-3.34%)
May 27, 2010	15.56	16.27	15.47	16.23	20,404,020	+1.09(+7.18%)
May 26, 2010	15.40	15.60	15.07	15.15	564	+0.10(+0.64%)
May 25, 2010	14.52	15.08	14.28	15.05	364,502	+0.10(+0.64%)
May 24, 2010	15.40	15.40	14.93	14.96	15,629,665	-0.41(-2.70%)
May 21, 2010	14.48	15.54	14.35	15.37	28,291,868	+0.63(+4.25%)
May 20, 2010	14.74	15.18	14.61	14.74	35,984	-0.96(-6.13%)
May 19, 2010	15.83	16.01	15.28	15.71	21,803,154	-0.24(-1.49%)
May 18, 2010	16.89	16.89	15.77	15.94	18,781,586	-0.34(-2.09%)
May 17, 2010	16.09	16.39	15.81	16.28	15,017,628	+0.12(+0.77%)
May 14, 2010	16.16	16.87	15.84	16.16	24,697,458	-0.89(-5.20%)
May 13, 2010	17.64	17.64	17.04	17.05	7,927,133	-0.57(-3.24%)
May 12, 2010	17.27	17.67	17.16	17.62	12,527,056	+0.39(+2.25%)
May 11, 2010	17.63	17.69	17.22	17.23	44,308	-0.29(-1.63%)
May 10, 2010	17.40	17.55	17.27	17.52	39,219,372	+1.93(+12.38%)
May 07, 2010	16.29	16.37	15.28	15.59	32,198,982	-0.49(-3.04%)
May 06, 2010	16.85	17.26	14.96	16.07	2,868	-0.85(-5.04%)
May 05, 2010	17.05	17.37	16.88	16.93	18,485,448	-0.26(-1.52%)
May 04, 2010	17.71	17.78	16.92	17.19	27,538,976	-0.92(-5.08%)

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.