Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.45	15.90	15.39	15.45	7,881,332	-0.28(-1.79%)
May 27, 2010	15.31	15.76	15.17	15.73	6,139,986	+0.75(+5.00%)
May 26, 2010	15.01	15.25	14.89	14.98	9,933,309	+0.14(+0.95%)
May 25, 2010	14.23	14.92	14.03	14.84	183,032	+0.07(+0.50%)
May 24, 2010	14.93	15.05	14.72	14.77	6,553,592	-0.25(-1.69%)
May 21, 2010	14.16	15.07	14.08	15.02	11,331,675	+0.64(+4.42%)
May 20, 2010	14.17	14.60	14.06	14.38	12,910	-0.36(-2.45%)
May 19, 2010	14.69	14.97	14.40	14.75	11,177,839	-0.01(-0.09%)
May 18, 2010	15.25	15.33	14.68	14.76	44,039	-0.35(-2.30%)
May 17, 2010	15.20	15.32	14.81	15.11	11,080,518	-0.08(-0.53%)
May 14, 2010	15.19	15.64	15.04	15.19	7,793,964	-0.58(-3.65%)
May 13, 2010	16.19	16.21	15.74	15.76	5,477,350	-0.49(-3.04%)
May 12, 2010	16.18	16.30	16.02	16.26	6,459,796	+0.17(+1.08%)
May 11, 2010	16.28	16.38	16.02	16.08	7,696	-0.18(-1.11%)
May 10, 2010	15.94	16.26	15.88	16.26	7,114,499	+1.26(+8.38%)
May 07, 2010	14.99	15.39	14.62	15.01	11,276,770	-0.14(-0.93%)
May 06, 2010	15.15	15.94	14.06	15.15	1,644	-0.41(-2.66%)
May 05, 2010	15.75	16.26	15.47	15.56	8,471,984	-0.20(-1.27%)
May 04, 2010	16.08	16.09	15.68	15.76	8,708,334	-0.53(-3.24%)

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.